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, 2015 9.350 9.490 9.300 9.450 501,378 +0.07(+0.75%)
Jul 30, 2015 9.060 9.390 9.060 9.380 587,531 +0.38(+4.22%)
Jul 29, 2015 8.810 9.030 8.810 9.000 273,304 +0.17(+1.93%)
Jul 28, 2015 8.770 8.880 8.760 8.830 147,374 +0.04(+0.46%)
Jul 27, 2015 8.730 8.890 8.650 8.790 379,351 +0.08(+0.92%)
Jul 24, 2015 8.980 9.000 8.660 8.710 638,893 -0.25(-2.79%)
Jul 23, 2015 9.070 9.100 8.920 8.960 394,930 -0.09(-0.99%)
Jul 22, 2015 9.110 9.130 9.000 9.050 257,861 -0.10(-1.09%)
Jul 21, 2015 9.150 9.190 9.090 9.150 185,986 -0.04(-0.44%)
Jul 20, 2015 9.240 9.252 9.110 9.190 281,660 -0.07(-0.76%)
Jul 17, 2015 9.300 9.330 9.250 9.260 264,022 -0.05(-0.54%)
Jul 16, 2015 9.250 9.340 9.250 9.310 175,057 +0.07(+0.76%)
Jul 15, 2015 9.290 9.300 9.180 9.240 140,411 -0.06(-0.65%)
Jul 14, 2015 9.220 9.300 9.180 9.300 201,772 +0.08(+0.87%)
Jul 13, 2015 9.160 9.220 9.130 9.220 266,585 +0.08(+0.88%)
Jul 10, 2015 9.170 9.250 9.080 9.140 210,264 +0.01(+0.11%)
Jul 09, 2015 9.240 9.244 9.100 9.130 170,041 -0.02(-0.22%)
Jul 08, 2015 9.030 9.160 9.020 9.150 278,351 +0.03(+0.33%)
Jul 07, 2015 9.250 9.300 9.010 9.120 641,608 -0.14(-1.51%)
Jul 06, 2015 9.280 9.320 9.250 9.260 278,786 -0.04(-0.43%)
Jul 02, 2015 9.240 9.300 9.300 9.300 465,800 +0.17(+1.86%)
Jul 01, 2015 9.300 9.300 9.110 9.130 298,043 -0.01(-0.11%)
Jun 30, 2015 9.140 9.280 9.140 9.140 369,899 -0.01(-0.11%)
Jun 29, 2015 9.260 9.280 9.120 9.150 281,136 -0.14(-1.51%)
Jun 26, 2015 9.260 9.310 9.250 9.290 160,033 -0.02(-0.21%)
Jun 25, 2015 9.310 9.390 9.260 9.310 269,720 +0.00(+0.00%)
Jun 24, 2015 9.300 9.410 9.280 9.310 398,860 -0.03(-0.32%)
Jun 23, 2015 9.300 9.380 9.280 9.340 496,786 +0.08(+0.86%)
Jun 22, 2015 9.310 9.337 9.179 9.260 549,040 -0.05(-0.54%)
Jun 19, 2015 9.400 9.420 9.305 9.310 381,437 -0.10(-1.06%)
Jun 18, 2015 9.470 9.500 9.370 9.410 384,883 -0.06(-0.63%)
Jun 17, 2015 9.440 9.520 9.390 9.470 375,082 +0.03(+0.32%)
Jun 16, 2015 9.400 9.460 9.340 9.440 451,672 -0.14(-1.46%)
Jun 15, 2015 9.570 9.629 9.500 9.580 444,871 -0.03(-0.31%)
Jun 12, 2015 9.630 9.640 9.550 9.610 366,833 -0.02(-0.21%)
Jun 11, 2015 9.650 9.690 9.550 9.630 403,697 +0.01(+0.10%)
Jun 10, 2015 9.580 9.680 9.550 9.620 325,509 +0.07(+0.73%)
Jun 09, 2015 9.550 9.630 9.540 9.550 343,209 -0.03(-0.31%)
Jun 08, 2015 9.670 9.670 9.550 9.580 192,420 -0.06(-0.62%)
Jun 05, 2015 9.640 9.650 9.550 9.640 217,686 +0.03(+0.31%)
Jun 04, 2015 9.730 9.730 9.570 9.610 309,583 -0.15(-1.54%)
Jun 03, 2015 9.560 9.790 9.545 9.760 572,239 +0.21(+2.20%)
Jun 02, 2015 9.500 9.550 9.460 9.550 250,430 +0.07(+0.74%)
Jun 01, 2015 9.500 9.530 9.420 9.480 360,792 +0.06(+0.64%)
May 29, 2015 9.490 9.500 9.400 9.420 282,178 -0.08(-0.84%)
May 28, 2015 9.480 9.500 9.410 9.500 267,573 +0.03(+0.32%)
May 27, 2015 9.470 9.490 9.390 9.470 300,506 +0.03(+0.32%)
May 26, 2015 9.490 9.490 9.310 9.440 465,395 +0.00(+0.00%)
May 22, 2015 9.350 9.440 9.440 9.440 574,700 +0.16(+1.72%)
May 21, 2015 9.500 9.550 9.250 9.280 832,167 -0.38(-3.93%)
May 20, 2015 9.720 9.730 9.610 9.660 482,770 +0.02(+0.21%)
May 19, 2015 9.650 9.650 9.555 9.640 346,514 +0.06(+0.63%)
May 18, 2015 9.500 9.610 9.480 9.580 474,671 +0.08(+0.84%)
May 15, 2015 9.430 9.500 9.380 9.500 519,448 +0.12(+1.28%)
May 14, 2015 9.370 9.420 9.350 9.380 264,641 +0.02(+0.21%)
May 13, 2015 9.350 9.370 9.310 9.360 160,170 +0.01(+0.11%)
May 12, 2015 9.300 9.360 9.250 9.350 334,912 +0.03(+0.32%)
May 11, 2015 9.190 9.340 9.190 9.320 313,980 +0.17(+1.86%)
May 08, 2015 9.210 9.210 9.110 9.150 312,628 +0.03(+0.33%)
May 07, 2015 9.150 9.180 9.110 9.120 264,839 -0.03(-0.33%)
May 06, 2015 9.200 9.200 9.090 9.150 192,482 -0.01(-0.11%)
May 05, 2015 9.180 9.240 9.080 9.160 285,720 -0.05(-0.54%)
May 04, 2015 9.330 9.330 9.180 9.210 319,807 -0.12(-1.29%)
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.