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, 2011 8.930 8.980 8.700 8.770 467,008 -0.09(-1.02%)
Aug 30, 2011 8.830 8.940 8.630 8.860 294,726 -0.01(-0.11%)
Aug 29, 2011 8.470 8.900 8.410 8.870 367,782 +0.49(+5.85%)
Aug 26, 2011 8.170 8.440 8.110 8.380 393,675 +0.16(+1.95%)
Aug 25, 2011 8.570 8.586 8.190 8.220 387,863 -0.32(-3.75%)
Aug 24, 2011 8.440 8.620 8.230 8.540 320,866 +0.06(+0.71%)
Aug 23, 2011 8.170 8.500 8.150 8.480 585,829 +0.36(+4.43%)
Aug 22, 2011 8.350 8.400 7.990 8.120 473,864 -0.02(-0.25%)
Aug 19, 2011 8.010 8.320 8.000 8.140 571,416 -0.01(-0.12%)
Aug 18, 2011 8.400 8.410 8.030 8.150 783,898 -0.57(-6.54%)
Aug 17, 2011 8.590 8.820 8.561 8.720 520,112 +0.21(+2.47%)
Aug 16, 2011 8.200 8.640 8.100 8.510 727,929 +0.23(+2.78%)
Aug 15, 2011 7.980 8.310 7.950 8.280 412,069 +0.35(+4.41%)
Aug 12, 2011 7.990 8.110 7.800 7.930 526,441 -0.02(-0.25%)
Aug 11, 2011 7.470 8.030 7.400 7.950 896,746 +0.48(+6.43%)
Aug 10, 2011 7.420 7.980 7.410 7.470 1,078,523 -0.68(-8.34%)
Aug 09, 2011 7.870 8.150 7.200 8.150 1,270,944 +0.85(+11.64%)
Aug 08, 2011 7.320 7.990 7.050 7.300 1,574,950 -0.82(-10.10%)
Aug 05, 2011 8.510 8.720 8.020 8.120 1,226,091 -0.43(-5.03%)
Aug 04, 2011 8.600 8.890 8.510 8.550 1,043,534 -0.04(-0.47%)
Aug 03, 2011 8.500 8.600 8.410 8.590 501,015 +0.09(+1.06%)
Aug 02, 2011 8.660 8.780 8.500 8.500 601,313 -0.16(-1.85%)
Aug 01, 2011 8.750 8.840 8.520 8.660 617,472 +0.03(+0.35%)
Jul 29, 2011 8.570 8.630 8.201 8.630 1,222,791 -0.05(-0.58%)
Jul 28, 2011 8.620 8.780 8.610 8.680 653,336 +0.01(+0.12%)
Jul 27, 2011 8.900 8.950 8.650 8.670 788,826 -0.29(-3.24%)
Jul 26, 2011 9.070 9.150 8.910 8.960 405,790 -0.09(-0.99%)
Jul 25, 2011 9.100 9.150 8.990 9.050 430,515 -0.15(-1.63%)
Jul 22, 2011 9.310 9.310 9.080 9.200 330,302 -0.08(-0.86%)
Jul 21, 2011 9.080 9.310 9.070 9.280 413,451 +0.26(+2.88%)
Jul 20, 2011 9.050 9.120 8.980 9.020 490,414 -0.01(-0.11%)
Jul 19, 2011 9.050 9.120 8.950 9.030 609,847 +0.03(+0.33%)
Jul 18, 2011 9.180 9.250 9.000 9.000 424,008 -0.22(-2.39%)
Jul 15, 2011 9.330 9.330 9.220 9.220 390,057 -0.11(-1.18%)
Jul 14, 2011 9.480 9.530 9.300 9.330 288,495 -0.10(-1.06%)
Jul 13, 2011 9.380 9.550 9.370 9.430 481,579 +0.13(+1.40%)
Jul 12, 2011 9.220 9.460 9.202 9.300 410,411 +0.04(+0.43%)
Jul 11, 2011 9.360 9.400 9.250 9.260 414,739 -0.15(-1.59%)
Jul 08, 2011 9.300 9.430 9.260 9.410 319,358 +0.02(+0.21%)
Jul 07, 2011 9.240 9.440 9.220 9.390 384,273 +0.18(+1.95%)
Jul 06, 2011 9.110 9.230 9.090 9.210 398,873 +0.13(+1.43%)
Jul 05, 2011 9.090 9.190 9.080 9.080 390,252 +0.00(+0.00%)
Jul 01, 2011 9.010 9.120 8.950 9.080 490,457 +0.11(+1.23%)
Jun 30, 2011 8.970 9.070 8.930 8.970 765,718 +0.00(+0.00%)
Jun 29, 2011 9.000 9.060 8.835 8.970 660,082 -0.04(-0.44%)
Jun 28, 2011 9.080 9.100 8.960 9.010 385,132 -0.01(-0.11%)
Jun 27, 2011 9.010 9.120 8.810 9.020 503,833 +0.07(+0.78%)
Jun 24, 2011 9.050 9.110 8.910 8.950 486,833 -0.11(-1.21%)
Jun 23, 2011 8.830 9.070 8.570 9.060 1,030,341 +0.06(+0.67%)
Jun 22, 2011 9.080 9.170 9.000 9.000 567,342 -0.14(-1.53%)
Jun 21, 2011 9.370 9.380 9.060 9.140 692,674 -0.15(-1.61%)
Jun 20, 2011 9.230 9.330 9.130 9.290 367,494 +0.11(+1.20%)
Jun 17, 2011 9.250 9.380 9.110 9.180 719,311 -0.04(-0.43%)
Jun 16, 2011 9.260 9.390 9.160 9.220 653,554 -0.08(-0.86%)
Jun 15, 2011 9.440 9.440 9.230 9.300 567,613 -0.45(-4.62%)
Jun 14, 2011 9.660 9.750 9.610 9.750 591,788 +0.15(+1.56%)
Jun 13, 2011 9.520 9.650 9.500 9.600 406,810 +0.12(+1.27%)
Jun 10, 2011 9.650 9.700 9.460 9.480 919,603 -0.18(-1.85%)
Jun 09, 2011 9.760 9.760 9.650 9.659 485,546 -0.04(-0.42%)
Jun 08, 2011 9.670 9.760 9.660 9.700 515,775 +0.03(+0.31%)
Jun 07, 2011 9.730 9.810 9.660 9.670 514,985 +0.01(+0.10%)
Jun 06, 2011 9.850 9.870 9.660 9.660 537,154 -0.09(-0.92%)
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.