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 28, 2020 2.781 2.843 2.756 2.781 2,154,044 -0.09(-3.23%)
Feb 27, 2020 2.967 2.973 2.843 2.874 1,361,643 -0.12(-4.12%)
Feb 26, 2020 3.004 3.041 2.979 2.998 1,201,535 -0.02(-0.61%)
Feb 25, 2020 3.140 3.140 2.979 3.016 1,416,343 -0.12(-3.94%)
Feb 24, 2020 3.103 3.140 3.084 3.140 1,091,173 +0.02(+0.79%)
Feb 21, 2020 3.103 3.121 3.096 3.115 409,839 +0.00(+0.00%)
Feb 20, 2020 3.103 3.133 3.103 3.115 395,478 -0.02(-0.79%)
Feb 19, 2020 3.146 3.146 3.109 3.140 390,666 -0.01(-0.20%)
Feb 18, 2020 3.121 3.146 3.103 3.146 390,740 +0.02(+0.79%)
Feb 14, 2020 3.121 3.140 3.109 3.121 271,015 +0.01(+0.20%)
Feb 13, 2020 3.115 3.121 3.096 3.115 188,620 -0.01(-0.40%)
Feb 12, 2020 3.121 3.146 3.099 3.127 552,476 +0.02(+0.80%)
Feb 11, 2020 3.059 3.121 3.059 3.103 696,272 +0.05(+1.62%)
Feb 10, 2020 3.047 3.066 3.047 3.053 326,520 +0.01(+0.41%)
Feb 07, 2020 3.066 3.071 3.041 3.041 332,822 -0.04(-1.20%)
Feb 06, 2020 3.053 3.090 3.047 3.078 497,939 +0.01(+0.40%)
Feb 05, 2020 3.059 3.103 3.047 3.066 390,533 +0.02(+0.61%)
Feb 04, 2020 3.066 3.072 3.035 3.047 467,775 -0.01(-0.40%)
Feb 03, 2020 3.078 3.078 3.041 3.059 340,197 -0.02(-0.60%)
Jan 31, 2020 3.084 3.084 3.053 3.078 338,323 -0.01(-0.20%)
Jan 30, 2020 3.084 3.096 3.066 3.084 248,078 -0.02(-0.60%)
Jan 29, 2020 3.090 3.103 3.078 3.103 418,688 +0.02(+0.60%)
Jan 28, 2020 3.078 3.084 3.059 3.084 393,806 +0.02(+0.60%)
Jan 27, 2020 3.047 3.078 3.030 3.066 466,180 -0.01(-0.20%)
Jan 24, 2020 3.090 3.109 3.066 3.072 602,219 -0.02(-0.60%)
Jan 23, 2020 3.090 3.109 3.090 3.090 319,733 -0.01(-0.20%)
Jan 22, 2020 3.072 3.109 3.072 3.096 521,224 +0.02(+0.80%)
Jan 21, 2020 3.084 3.109 3.072 3.072 427,733 -0.04(-1.39%)
Jan 17, 2020 3.090 3.121 3.084 3.115 580,215 +0.02(+0.80%)
Jan 16, 2020 3.121 3.134 3.090 3.090 306,384 -0.04(-1.19%)
Jan 15, 2020 3.090 3.134 3.090 3.127 651,216 +0.03(+1.00%)
Jan 14, 2020 3.090 3.121 3.084 3.096 500,149 +0.00(+0.00%)
Jan 13, 2020 3.096 3.103 3.084 3.096 448,558 +0.00(+0.00%)
Jan 10, 2020 3.096 3.103 3.084 3.096 437,022 +0.01(+0.40%)
Jan 09, 2020 3.078 3.096 3.059 3.084 900,182 +0.02(+0.81%)
Jan 08, 2020 3.066 3.072 3.050 3.059 369,281 +0.01(+0.41%)
Jan 07, 2020 3.041 3.059 3.035 3.047 295,548 +0.00(+0.00%)
Jan 06, 2020 3.047 3.059 3.038 3.047 391,067 +0.01(+0.20%)
Jan 03, 2020 3.072 3.072 3.028 3.041 717,745 -0.03(-1.01%)
Jan 02, 2020 3.059 3.084 3.047 3.072 556,016 +0.00(+0.10%)
Dec 31, 2019 3.066 3.090 3.056 3.069 863,203 -0.01(-0.30%)
Dec 30, 2019 3.078 3.096 3.059 3.078 1,084,639 -0.01(-0.20%)
Dec 27, 2019 3.090 3.096 3.053 3.084 907,536 +0.00(+0.00%)
Dec 26, 2019 3.047 3.090 3.035 3.084 910,411 +0.02(+0.81%)
Dec 24, 2019 3.028 3.066 3.028 3.059 408,707 +0.01(+0.41%)
Dec 23, 2019 3.035 3.059 3.010 3.047 811,238 +0.02(+0.61%)
Dec 20, 2019 3.078 3.090 3.016 3.028 4,326,372 -0.05(-1.61%)
Dec 19, 2019 3.078 3.096 3.066 3.078 691,815 -0.02(-0.60%)
Dec 18, 2019 3.078 3.121 3.072 3.096 922,292 +0.00(+0.00%)
Dec 17, 2019 3.103 3.146 3.059 3.096 1,718,789 +0.01(+0.20%)
Dec 16, 2019 3.120 3.120 3.020 3.090 1,869,667 -0.02(-0.58%)
Dec 13, 2019 3.084 3.114 3.084 3.108 845,457 +0.02(+0.78%)
Dec 12, 2019 3.084 3.126 3.078 3.084 643,885 +0.00(+0.00%)
Dec 11, 2019 3.090 3.096 3.084 3.084 343,716 -0.01(-0.19%)
Dec 10, 2019 3.084 3.096 3.078 3.090 710,783 +0.01(+0.19%)
Dec 09, 2019 3.090 3.090 3.072 3.084 425,993 -0.01(-0.39%)
Dec 06, 2019 3.066 3.096 3.060 3.096 649,853 +0.04(+1.18%)
Dec 05, 2019 3.084 3.084 3.048 3.060 407,416 -0.01(-0.39%)
Dec 04, 2019 3.018 3.072 3.018 3.072 702,383 +0.06(+2.00%)
Dec 03, 2019 2.994 3.018 2.982 3.012 549,966 +0.01(+0.20%)
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.