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 (%)
Jul 31, 2014 8.980 9.015 8.760 8.760 690,776 -0.17(-1.90%)
Jul 30, 2014 8.960 8.990 8.880 8.930 559,659 -0.02(-0.22%)
Jul 29, 2014 8.930 8.995 8.900 8.950 481,616 +0.02(+0.22%)
Jul 28, 2014 8.920 8.980 8.895 8.930 427,640 -0.02(-0.22%)
Jul 25, 2014 8.880 8.960 8.860 8.950 346,909 +0.08(+0.90%)
Jul 24, 2014 8.920 8.960 8.840 8.870 329,597 -0.07(-0.78%)
Jul 23, 2014 8.860 8.980 8.860 8.940 302,531 +0.06(+0.68%)
Jul 22, 2014 8.980 9.000 8.880 8.880 562,502 -0.07(-0.78%)
Jul 21, 2014 8.990 8.990 8.910 8.950 483,392 -0.03(-0.33%)
Jul 18, 2014 9.020 9.030 8.960 8.980 353,406 +0.01(+0.11%)
Jul 17, 2014 9.050 9.098 8.920 8.970 791,815 -0.09(-0.99%)
Jul 16, 2014 9.080 9.100 9.020 9.060 486,585 -0.02(-0.22%)
Jul 15, 2014 9.050 9.130 9.039 9.080 625,874 +0.04(+0.44%)
Jul 14, 2014 9.050 9.070 9.000 9.040 741,176 +0.02(+0.22%)
Jul 11, 2014 9.010 9.068 8.990 9.020 370,165 -0.03(-0.33%)
Jul 10, 2014 9.020 9.100 8.980 9.050 411,440 -0.04(-0.44%)
Jul 09, 2014 9.090 9.110 9.046 9.090 390,754 +0.05(+0.55%)
Jul 08, 2014 9.070 9.080 8.970 9.040 725,420 -0.07(-0.77%)
Jul 07, 2014 9.120 9.130 9.050 9.110 625,623 -0.04(-0.44%)
Jul 03, 2014 9.210 9.150 9.150 9.150 495,100 -0.02(-0.22%)
Jul 02, 2014 9.240 9.240 9.140 9.170 963,409 -0.04(-0.43%)
Jul 01, 2014 9.100 9.300 9.100 9.210 1,070,693 +0.10(+1.10%)
Jun 30, 2014 9.150 9.212 9.000 9.110 1,351,582 -0.10(-1.09%)
Jun 27, 2014 9.100 9.210 9.050 9.210 12,798,638 +0.10(+1.10%)
Jun 26, 2014 8.870 9.170 8.810 9.110 1,447,846 +0.27(+3.05%)
Jun 25, 2014 8.840 8.870 8.750 8.840 887,985 +0.00(+0.00%)
Jun 24, 2014 8.860 8.940 8.810 8.840 783,146 -0.07(-0.79%)
Jun 23, 2014 8.850 8.940 8.820 8.910 544,714 +0.06(+0.68%)
Jun 20, 2014 8.920 8.920 8.790 8.850 1,010,067 -0.03(-0.34%)
Jun 19, 2014 8.940 8.940 8.790 8.880 644,711 -0.03(-0.34%)
Jun 18, 2014 8.860 8.910 8.750 8.910 772,284 +0.06(+0.68%)
Jun 17, 2014 8.740 8.910 8.690 8.850 1,430,009 +0.22(+2.55%)
Jun 16, 2014 8.680 8.680 8.560 8.630 636,439 -0.19(-2.15%)
Jun 13, 2014 8.850 8.910 8.800 8.820 772,446 -0.02(-0.23%)
Jun 12, 2014 8.800 8.850 8.770 8.840 465,946 +0.03(+0.34%)
Jun 11, 2014 8.820 8.850 8.760 8.810 460,951 +0.00(+0.00%)
Jun 10, 2014 8.800 8.850 8.780 8.810 577,683 +0.04(+0.46%)
Jun 06, 2014 8.760 8.790 8.700 8.770 498,856 +0.07(+0.80%)
Jun 05, 2014 8.650 8.720 8.580 8.700 555,488 +0.09(+1.05%)
Jun 04, 2014 8.690 8.690 8.570 8.610 474,736 -0.05(-0.58%)
Jun 03, 2014 8.620 8.670 8.530 8.660 528,251 +0.04(+0.46%)
Jun 02, 2014 8.720 8.720 8.600 8.620 447,819 -0.05(-0.58%)
May 30, 2014 8.720 8.740 8.600 8.670 1,016,927 -0.04(-0.46%)
May 29, 2014 8.790 8.850 8.700 8.710 524,127 -0.05(-0.57%)
May 28, 2014 8.690 8.760 8.650 8.760 513,137 +0.07(+0.81%)
May 27, 2014 8.770 8.800 8.650 8.690 564,544 -0.03(-0.34%)
May 23, 2014 8.620 8.720 8.720 8.720 659,200 +0.09(+1.04%)
May 22, 2014 8.580 8.630 8.510 8.630 353,690 +0.10(+1.17%)
May 21, 2014 8.570 8.595 8.500 8.530 493,154 +0.00(+0.00%)
May 20, 2014 8.540 8.560 8.480 8.530 683,946 -0.02(-0.23%)
May 19, 2014 8.400 8.560 8.400 8.550 608,218 +0.12(+1.42%)
May 16, 2014 8.420 8.450 8.350 8.430 764,604 +0.04(+0.48%)
May 15, 2014 8.430 8.460 8.350 8.390 1,145,997 -0.08(-0.94%)
May 14, 2014 8.570 8.580 8.450 8.470 900,149 -0.11(-1.28%)
May 13, 2014 8.650 8.650 8.550 8.580 790,867 -0.02(-0.23%)
May 12, 2014 8.490 8.670 8.480 8.600 842,415 +0.12(+1.42%)
May 09, 2014 8.400 8.520 8.320 8.480 1,115,305 +0.08(+0.95%)
May 08, 2014 8.500 8.610 8.400 8.400 1,190,970 -0.07(-0.83%)
May 07, 2014 8.410 8.480 8.355 8.470 1,255,576 +0.06(+0.71%)
May 06, 2014 8.490 8.520 8.410 8.410 971,246 -0.09(-1.06%)
May 05, 2014 8.500 8.520 8.410 8.500 912,846 -0.02(-0.23%)
May 02, 2014 8.700 8.700 8.490 8.520 1,428,770 -0.18(-2.07%)
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.