Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blackrock Cptl Invt (NQ: BKCC )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2009 4.040 4.130 3.750 3.750 74,740 -0.39(-9.42%)
Feb 26, 2009 4.180 4.350 4.020 4.140 51,582 +0.31(+8.09%)
Feb 25, 2009 4.160 4.410 3.530 3.830 135,600 -0.35(-8.37%)
Feb 24, 2009 4.160 4.320 4.020 4.180 106,541 -0.04(-0.95%)
Feb 23, 2009 4.760 5.280 4.220 4.220 75,518 -0.46(-9.83%)
Feb 20, 2009 4.800 4.940 4.440 4.680 69,403 -0.14(-2.90%)
Feb 19, 2009 5.190 5.210 4.820 4.820 69,374 -0.30(-5.86%)
Feb 18, 2009 5.350 5.350 4.780 5.120 84,209 -0.29(-5.36%)
Feb 17, 2009 5.600 5.600 5.350 5.410 43,603 -0.19(-3.39%)
Feb 13, 2009 5.820 5.860 5.570 5.600 69,204 -0.11(-1.93%)
Feb 12, 2009 5.670 5.820 5.600 5.710 53,513 -0.09(-1.55%)
Feb 11, 2009 6.330 6.380 5.700 5.800 93,684 -0.47(-7.50%)
Feb 10, 2009 7.320 7.330 6.210 6.270 84,769 -1.08(-14.69%)
Feb 09, 2009 7.340 7.490 7.200 7.350 80,188 -0.08(-1.08%)
Feb 06, 2009 7.150 7.490 7.130 7.430 116,465 +0.29(+4.06%)
Feb 05, 2009 7.470 7.480 7.110 7.140 83,955 -0.38(-5.05%)
Feb 04, 2009 8.170 8.170 7.370 7.520 70,901 -0.67(-8.18%)
Feb 03, 2009 8.490 8.490 7.880 8.190 35,020 -0.18(-2.15%)
Feb 02, 2009 8.390 8.550 7.780 8.370 57,423 -0.11(-1.30%)
Jan 30, 2009 8.610 9.260 8.470 8.480 42,842 -0.12(-1.40%)
Jan 29, 2009 9.030 9.160 8.600 8.600 56,108 -0.55(-6.01%)
Jan 28, 2009 9.530 9.820 9.140 9.150 96,021 -0.28(-2.97%)
Jan 27, 2009 9.370 9.920 9.370 9.430 51,816 +0.06(+0.64%)
Jan 26, 2009 9.830 10.04 9.310 9.370 46,281 -0.21(-2.19%)
Jan 23, 2009 9.590 9.790 9.500 9.580 28,132 -0.33(-3.33%)
Jan 22, 2009 9.860 10.21 9.570 9.910 39,201 -0.21(-2.08%)
Jan 21, 2009 9.860 10.24 9.780 10.12 120,721 +0.39(+4.01%)
Jan 20, 2009 10.12 10.36 9.510 9.730 46,100 -0.55(-5.35%)
Jan 16, 2009 9.610 10.32 9.610 10.28 38,706 +0.79(+8.32%)
Jan 15, 2009 9.640 9.640 9.020 9.490 57,847 -0.15(-1.56%)
Jan 14, 2009 9.610 10.03 9.260 9.640 57,850 -0.21(-2.13%)
Jan 13, 2009 9.060 10.13 9.060 9.850 64,242 +0.60(+6.49%)
Jan 12, 2009 10.18 10.97 9.250 9.250 69,379 -0.93(-9.14%)
Jan 09, 2009 11.00 11.35 10.06 10.18 33,971 -0.80(-7.29%)
Jan 08, 2009 10.52 11.08 10.22 10.98 43,861 +0.43(+4.08%)
Jan 07, 2009 10.52 11.33 10.10 10.55 65,891 -0.20(-1.86%)
Jan 06, 2009 10.50 10.92 9.600 10.75 62,926 +0.38(+3.66%)
Jan 05, 2009 10.50 10.50 9.710 10.37 81,989 +0.02(+0.19%)
Jan 02, 2009 9.880 10.38 9.110 10.35 78,493 +0.49(+4.97%)
Dec 31, 2008 9.150 9.950 8.570 9.860 89,553 +0.69(+7.52%)
Dec 30, 2008 8.240 9.270 8.240 9.170 73,448 +1.02(+12.52%)
Dec 29, 2008 8.750 9.410 8.020 8.150 70,557 -1.35(-14.21%)
Dec 26, 2008 9.500 9.770 9.430 9.500 38,720 +0.09(+0.96%)
Dec 24, 2008 9.500 9.670 9.282 9.410 16,869 -0.17(-1.77%)
Dec 23, 2008 9.500 10.01 9.410 9.580 32,670 +0.17(+1.81%)
Dec 22, 2008 9.730 9.940 8.570 9.410 64,122 -0.32(-3.29%)
Dec 19, 2008 10.26 10.50 9.680 9.730 114,484 -0.05(-0.51%)
Dec 18, 2008 9.990 10.48 9.430 9.780 49,241 -0.17(-1.71%)
Dec 17, 2008 9.670 9.950 9.210 9.950 55,659 +0.10(+1.02%)
Dec 16, 2008 9.110 10.08 8.835 9.850 76,027 +0.97(+10.92%)
Dec 15, 2008 9.090 9.850 8.655 8.880 27,354 -0.18(-1.99%)
Dec 12, 2008 8.050 9.090 7.370 9.060 50,577 +0.83(+10.09%)
Dec 11, 2008 8.700 9.090 8.130 8.230 37,764 -0.75(-8.35%)
Dec 10, 2008 8.820 9.380 8.800 8.980 71,791 +0.24(+2.75%)
Dec 09, 2008 8.950 9.800 8.740 8.740 47,729 -0.39(-4.27%)
Dec 08, 2008 9.700 10.07 9.130 9.130 145,837 -0.36(-3.79%)
Dec 05, 2008 9.490 9.500 8.700 9.490 176,758 -0.21(-2.16%)
Dec 04, 2008 10.06 10.25 9.410 9.700 80,134 -0.50(-4.90%)
Dec 03, 2008 9.955 10.29 9.260 10.20 46,385 +0.55(+5.70%)
Dec 02, 2008 9.300 9.920 8.810 9.650 52,187 +0.54(+5.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.