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 (%)
Aug 31, 2009 1.704 1.723 1.635 1.681 351,716 -0.05(-2.93%)
Aug 28, 2009 1.791 1.804 1.726 1.732 128,429 -0.08(-4.21%)
Aug 27, 2009 1.735 1.812 1.732 1.808 132,850 +0.01(+0.83%)
Aug 26, 2009 1.797 1.797 1.681 1.793 293,214 -0.00(-0.12%)
Aug 25, 2009 1.772 1.812 1.768 1.795 130,292 +0.04(+2.41%)
Aug 24, 2009 1.838 1.848 1.713 1.753 225,164 -0.08(-4.60%)
Aug 21, 2009 1.819 1.850 1.736 1.838 342,698 +0.03(+1.88%)
Aug 20, 2009 1.802 1.833 1.785 1.804 230,470 +0.00(+0.12%)
Aug 19, 2009 1.709 1.802 1.709 1.802 168,455 +0.04(+2.40%)
Aug 18, 2009 1.696 1.766 1.692 1.759 216,378 +0.08(+4.92%)
Aug 17, 2009 1.603 1.721 1.603 1.677 351,447 +0.04(+2.32%)
Aug 14, 2009 1.702 1.709 1.624 1.639 182,235 -0.08(-4.91%)
Aug 13, 2009 1.723 1.741 1.603 1.723 260,584 +0.01(+0.49%)
Aug 12, 2009 1.578 1.740 1.578 1.715 216,771 +0.06(+3.58%)
Aug 11, 2009 1.732 1.740 1.620 1.656 307,226 -0.10(-5.43%)
Aug 10, 2009 1.694 1.753 1.692 1.751 256,097 +0.04(+2.10%)
Aug 07, 2009 1.702 1.738 1.683 1.715 394,286 +0.06(+3.44%)
Aug 06, 2009 1.654 1.745 1.649 1.658 202,063 +0.02(+1.16%)
Aug 05, 2009 1.618 1.742 1.618 1.639 190,676 +0.03(+1.57%)
Aug 04, 2009 1.578 1.671 1.578 1.613 150,835 -0.06(-3.66%)
Aug 03, 2009 1.755 1.757 1.662 1.675 410,351 -0.11(-6.16%)
Jul 31, 2009 1.844 1.855 1.776 1.785 233,109 -0.07(-3.87%)
Jul 30, 2009 1.943 1.981 1.755 1.857 358,862 -0.03(-1.46%)
Jul 29, 2009 1.713 1.899 1.713 1.884 325,262 +0.14(+8.13%)
Jul 28, 2009 1.666 1.757 1.666 1.742 248,809 +0.03(+1.98%)
Jul 27, 2009 1.590 1.717 1.561 1.709 287,492 +0.12(+7.73%)
Jul 24, 2009 1.514 1.592 1.410 1.586 222,261 +0.05(+3.31%)
Jul 23, 2009 1.417 1.535 1.417 1.535 598,403 +0.11(+7.40%)
Jul 22, 2009 1.362 1.429 1.362 1.429 173,940 +0.04(+2.58%)
Jul 21, 2009 1.410 1.410 1.364 1.394 155,389 -0.00(-0.30%)
Jul 20, 2009 1.368 1.404 1.334 1.398 455,820 +0.03(+2.48%)
Jul 17, 2009 1.383 1.406 1.320 1.364 287,908 -0.01(-1.07%)
Jul 16, 2009 1.368 1.389 1.314 1.379 290,207 -0.00(-0.31%)
Jul 15, 2009 1.379 1.427 1.368 1.383 503,804 +0.02(+1.24%)
Jul 14, 2009 1.300 1.366 1.269 1.366 191,868 +0.06(+4.70%)
Jul 13, 2009 1.254 1.311 1.159 1.305 407,854 +0.08(+6.56%)
Jul 10, 2009 1.271 1.279 1.218 1.224 343,455 -0.05(-4.14%)
Jul 09, 2009 1.341 1.341 1.265 1.277 244,553 -0.04(-2.89%)
Jul 08, 2009 1.332 1.339 1.260 1.315 242,075 -0.01(-1.11%)
Jul 07, 2009 1.379 1.379 1.260 1.330 391,156 -0.04(-2.93%)
Jul 06, 2009 1.330 1.383 1.317 1.370 528,022 +0.04(+3.02%)
Jul 02, 2009 1.322 1.355 1.256 1.330 380,823 -0.02(-1.26%)
Jul 01, 2009 1.360 1.364 1.294 1.347 346,689 +0.03(+2.25%)
Jun 30, 2009 1.171 1.347 1.171 1.317 654,781 +0.16(+14.31%)
Jun 29, 2009 1.231 1.300 1.146 1.152 1,125,678 -0.10(-7.78%)
Jun 26, 2009 1.235 1.250 1.131 1.250 1,469,086 -0.02(-1.34%)
Jun 25, 2009 1.155 1.275 1.131 1.267 315,861 +0.09(+7.35%)
Jun 24, 2009 1.178 1.233 1.171 1.180 178,499 +0.01(+1.09%)
Jun 23, 2009 1.279 1.279 1.142 1.167 735,060 -0.10(-7.54%)
Jun 22, 2009 1.355 1.394 1.256 1.262 409,126 -0.15(-10.76%)
Jun 19, 2009 1.419 1.425 1.353 1.415 537,479 +0.01(+1.06%)
Jun 18, 2009 1.408 1.413 1.358 1.400 328,908 -0.01(-0.75%)
Jun 17, 2009 1.368 1.413 1.320 1.410 382,743 +0.04(+2.62%)
Jun 16, 2009 1.427 1.427 1.360 1.375 370,306 -0.07(-4.55%)
Jun 15, 2009 1.381 1.453 1.364 1.440 299,059 -0.01(-1.02%)
Jun 12, 2009 1.377 1.455 1.366 1.455 311,766 +0.07(+5.04%)
Jun 11, 2009 1.375 1.402 1.286 1.385 522,522 +0.01(+0.61%)
Jun 10, 2009 1.330 1.396 1.281 1.377 531,081 +0.07(+5.00%)
Jun 09, 2009 1.326 1.351 1.307 1.311 433,253 -0.01(-0.48%)
Jun 08, 2009 1.369 1.402 1.311 1.317 303,580 -0.07(-5.32%)
Jun 05, 2009 1.438 1.438 1.353 1.391 451,710 -0.03(-1.79%)
Jun 04, 2009 1.332 1.438 1.332 1.417 448,911 +0.09(+6.52%)
Jun 03, 2009 1.387 1.421 1.305 1.330 263,918 -0.07(-4.98%)
Jun 02, 2009 1.404 1.429 1.377 1.400 336,877 -0.02(-1.34%)
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.