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 (%)
Mar 31, 2021 3.350 3.430 3.320 3.350 417,011 +0.03(+0.90%)
Mar 30, 2021 3.330 3.380 3.320 3.320 441,364 -0.01(-0.30%)
Mar 29, 2021 3.320 3.340 3.300 3.330 184,892 +0.03(+0.91%)
Mar 26, 2021 3.340 3.380 3.300 3.300 295,100 -0.02(-0.60%)
Mar 25, 2021 3.320 3.350 3.250 3.320 245,327 +0.06(+1.84%)
Mar 24, 2021 3.330 3.450 3.260 3.260 273,270 -0.03(-0.91%)
Mar 23, 2021 3.360 3.450 3.290 3.290 285,757 -0.07(-2.08%)
Mar 22, 2021 3.320 3.380 3.270 3.360 277,774 +0.04(+1.20%)
Mar 19, 2021 3.380 3.430 3.270 3.320 1,020,100 -0.03(-0.90%)
Mar 18, 2021 3.480 3.480 3.340 3.350 333,787 -0.13(-3.74%)
Mar 17, 2021 3.450 3.540 3.450 3.480 354,951 -0.07(-1.97%)
Mar 16, 2021 3.610 3.610 3.470 3.550 689,666 -0.13(-3.53%)
Mar 15, 2021 3.650 3.730 3.510 3.680 1,055,351 +0.13(+3.66%)
Mar 12, 2021 3.450 3.570 3.430 3.550 381,900 +0.11(+3.20%)
Mar 11, 2021 3.490 3.490 3.360 3.440 457,179 -0.01(-0.29%)
Mar 10, 2021 3.560 3.580 3.400 3.450 495,295 -0.07(-1.99%)
Mar 09, 2021 3.500 3.580 3.384 3.520 674,553 +0.04(+1.15%)
Mar 08, 2021 3.320 3.480 3.260 3.480 570,186 +0.17(+5.14%)
Mar 05, 2021 3.300 3.310 3.150 3.310 363,100 +0.05(+1.53%)
Mar 04, 2021 3.370 3.380 3.210 3.260 463,721 -0.10(-2.98%)
Mar 03, 2021 3.380 3.400 3.320 3.360 285,018 +0.02(+0.60%)
Mar 02, 2021 3.250 3.390 3.230 3.340 298,660 +0.08(+2.45%)
Mar 01, 2021 3.330 3.380 3.220 3.260 299,191 -0.01(-0.31%)
Feb 26, 2021 3.210 3.300 3.173 3.270 321,000 +0.08(+2.51%)
Feb 25, 2021 3.370 3.370 3.180 3.190 385,829 -0.16(-4.78%)
Feb 24, 2021 3.350 3.430 3.320 3.350 247,563 +0.00(+0.00%)
Feb 23, 2021 3.370 3.400 3.240 3.350 386,132 -0.05(-1.47%)
Feb 22, 2021 3.300 3.410 3.300 3.400 306,661 +0.07(+2.10%)
Feb 19, 2021 3.320 3.370 3.240 3.330 394,200 +0.04(+1.22%)
Feb 18, 2021 3.210 3.320 3.170 3.290 372,383 +0.08(+2.49%)
Feb 17, 2021 3.160 3.210 3.150 3.210 166,514 +0.05(+1.58%)
Feb 16, 2021 3.190 3.200 3.140 3.160 345,880 -0.06(-1.86%)
Feb 12, 2021 3.180 3.240 3.145 3.220 334,400 +0.05(+1.58%)
Feb 11, 2021 3.170 3.210 3.140 3.170 241,971 +0.00(+0.00%)
Feb 10, 2021 3.200 3.235 3.150 3.170 579,270 -0.03(-0.94%)
Feb 09, 2021 3.360 3.360 3.170 3.200 495,133 -0.14(-4.19%)
Feb 08, 2021 3.400 3.420 3.340 3.340 339,455 -0.04(-1.18%)
Feb 05, 2021 3.370 3.440 3.349 3.380 328,700 +0.01(+0.30%)
Feb 04, 2021 3.280 3.440 3.270 3.370 643,098 +0.10(+3.06%)
Feb 03, 2021 3.190 3.320 3.190 3.270 410,352 +0.08(+2.51%)
Feb 02, 2021 3.150 3.290 3.110 3.190 614,971 +0.03(+0.95%)
Feb 01, 2021 3.000 3.180 3.000 3.160 476,299 +0.16(+5.33%)
Jan 29, 2021 3.150 3.190 3.000 3.000 278,200 -0.18(-5.66%)
Jan 28, 2021 3.050 3.180 3.050 3.180 519,424 +0.10(+3.25%)
Jan 27, 2021 3.050 3.120 3.050 3.080 566,825 +0.02(+0.65%)
Jan 26, 2021 3.030 3.115 3.000 3.060 362,472 +0.06(+2.00%)
Jan 25, 2021 2.890 3.030 2.880 3.000 788,088 +0.10(+3.45%)
Jan 22, 2021 2.910 2.920 2.870 2.900 327,100 -0.01(-0.34%)
Jan 21, 2021 2.760 3.000 2.760 2.910 829,816 +0.16(+5.82%)
Jan 20, 2021 2.680 2.750 2.680 2.750 313,587 +0.06(+2.23%)
Jan 19, 2021 2.750 2.750 2.670 2.690 310,041 -0.03(-1.10%)
Jan 15, 2021 2.720 2.750 2.704 2.720 235,900 -0.01(-0.37%)
Jan 14, 2021 2.720 2.750 2.700 2.730 276,981 +0.01(+0.37%)
Jan 13, 2021 2.750 2.760 2.650 2.720 317,467 -0.03(-1.09%)
Jan 12, 2021 2.750 2.760 2.700 2.750 311,613 -0.01(-0.36%)
Jan 11, 2021 2.760 2.770 2.690 2.760 394,856 -0.03(-1.08%)
Jan 08, 2021 2.740 2.790 2.710 2.790 251,300 +0.07(+2.57%)
Jan 07, 2021 2.720 2.750 2.690 2.720 181,454 +0.01(+0.37%)
Jan 06, 2021 2.720 2.770 2.670 2.710 258,047 -0.01(-0.37%)
Jan 05, 2021 2.640 2.730 2.610 2.720 350,344 +0.07(+2.64%)
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.