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 (%)
May 31, 2022 4.070 4.110 4.040 4.050 256,124 -0.04(-0.98%)
May 27, 2022 4.070 4.090 4.040 4.090 141,736 +0.04(+0.99%)
May 26, 2022 4.000 4.070 3.995 4.050 146,734 +0.06(+1.50%)
May 25, 2022 3.940 3.990 3.934 3.990 198,461 +0.07(+1.79%)
May 24, 2022 3.970 3.970 3.875 3.920 217,684 -0.07(-1.75%)
May 23, 2022 3.930 3.995 3.890 3.990 169,995 +0.10(+2.57%)
May 20, 2022 4.000 4.000 3.860 3.890 253,085 -0.05(-1.27%)
May 19, 2022 3.950 4.005 3.940 3.940 211,864 -0.06(-1.50%)
May 18, 2022 4.060 4.060 3.940 4.000 193,896 -0.07(-1.72%)
May 17, 2022 4.060 4.080 4.000 4.070 197,327 +0.06(+1.50%)
May 16, 2022 3.940 4.020 3.940 4.010 184,137 +0.06(+1.52%)
May 13, 2022 3.920 4.011 3.900 3.950 492,362 +0.08(+2.07%)
May 12, 2022 4.010 4.010 3.860 3.870 354,456 -0.13(-3.25%)
May 11, 2022 4.020 4.050 3.990 4.000 200,902 +0.00(+0.00%)
May 10, 2022 4.050 4.080 3.960 4.000 224,376 +0.03(+0.76%)
May 09, 2022 4.030 4.045 3.960 3.970 268,219 -0.12(-2.93%)
May 06, 2022 4.020 4.110 4.020 4.090 219,997 +0.05(+1.24%)
May 05, 2022 4.110 4.110 3.995 4.040 292,927 -0.12(-2.88%)
May 04, 2022 4.130 4.160 4.060 4.160 230,009 +0.08(+1.96%)
May 03, 2022 3.990 4.110 3.950 4.080 261,018 +0.07(+1.75%)
May 02, 2022 4.090 4.110 3.960 4.010 418,500 -0.08(-1.96%)
Apr 29, 2022 4.120 4.130 4.060 4.090 254,957 -0.02(-0.49%)
Apr 28, 2022 4.140 4.140 4.065 4.110 248,095 -0.01(-0.24%)
Apr 27, 2022 4.040 4.160 4.030 4.120 375,526 +0.05(+1.35%)
Apr 26, 2022 4.100 4.130 4.060 4.065 285,365 -0.04(-1.09%)
Apr 25, 2022 4.060 4.130 4.050 4.110 247,079 +0.01(+0.24%)
Apr 22, 2022 4.220 4.240 4.087 4.100 291,030 -0.11(-2.61%)
Apr 21, 2022 4.340 4.350 4.200 4.210 454,220 -0.13(-3.00%)
Apr 20, 2022 4.320 4.350 4.290 4.340 216,767 +0.03(+0.70%)
Apr 19, 2022 4.320 4.320 4.280 4.310 165,748 +0.00(+0.00%)
Apr 18, 2022 4.270 4.325 4.250 4.310 267,975 +0.05(+1.17%)
Apr 14, 2022 4.290 4.310 4.260 4.260 161,133 -0.03(-0.70%)
Apr 13, 2022 4.290 4.310 4.250 4.290 209,026 +0.01(+0.23%)
Apr 12, 2022 4.280 4.310 4.270 4.280 151,764 +0.00(+0.00%)
Apr 11, 2022 4.290 4.310 4.270 4.280 329,593 -0.01(-0.23%)
Apr 08, 2022 4.290 4.320 4.260 4.290 417,684 +0.02(+0.47%)
Apr 07, 2022 4.270 4.300 4.200 4.270 495,540 +0.03(+0.71%)
Apr 06, 2022 4.250 4.270 4.210 4.240 201,932 -0.01(-0.35%)
Apr 05, 2022 4.200 4.280 4.190 4.255 358,111 +0.05(+1.31%)
Apr 04, 2022 4.270 4.270 4.180 4.200 329,684 -0.07(-1.64%)
Apr 01, 2022 4.240 4.270 4.232 4.270 216,119 +0.06(+1.43%)
Mar 31, 2022 4.140 4.250 4.140 4.210 198,578 +0.04(+0.96%)
Mar 30, 2022 4.210 4.220 4.150 4.170 293,905 -0.05(-1.18%)
Mar 29, 2022 4.200 4.240 4.180 4.220 282,683 +0.03(+0.72%)
Mar 28, 2022 4.150 4.200 4.120 4.190 232,916 +0.01(+0.24%)
Mar 25, 2022 4.160 4.200 4.160 4.180 119,243 +0.02(+0.48%)
Mar 24, 2022 4.150 4.180 4.120 4.160 291,293 +0.03(+0.73%)
Mar 23, 2022 4.160 4.160 4.090 4.130 219,900 -0.02(-0.48%)
Mar 22, 2022 4.150 4.160 4.120 4.150 208,823 +0.01(+0.24%)
Mar 21, 2022 4.050 4.170 4.040 4.140 650,542 +0.06(+1.47%)
Mar 18, 2022 4.020 4.085 4.013 4.080 315,159 +0.03(+0.74%)
Mar 17, 2022 4.060 4.090 4.020 4.050 358,384 +0.02(+0.50%)
Mar 16, 2022 4.030 4.050 4.000 4.030 341,283 -0.06(-1.47%)
Mar 15, 2022 4.090 4.110 4.050 4.090 327,661 +0.01(+0.25%)
Mar 14, 2022 4.080 4.130 4.070 4.080 267,661 +0.02(+0.49%)
Mar 11, 2022 4.130 4.130 4.050 4.060 246,153 -0.02(-0.49%)
Mar 10, 2022 4.110 4.125 4.050 4.080 255,382 -0.07(-1.69%)
Mar 09, 2022 4.140 4.160 4.080 4.150 298,352 +0.07(+1.72%)
Mar 08, 2022 4.050 4.100 4.020 4.080 301,989 +0.02(+0.49%)
Mar 07, 2022 4.150 4.170 4.030 4.060 326,298 -0.07(-1.69%)
Mar 04, 2022 4.130 4.170 4.080 4.130 255,975 -0.03(-0.72%)
Mar 03, 2022 4.090 4.190 4.030 4.160 361,697 +0.07(+1.71%)
Mar 02, 2022 4.090 4.110 3.970 4.090 748,353 +0.04(+0.99%)
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.