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, 2020 1.964 1.978 1.930 1.978 280,417 +0.01(+0.70%)
Aug 28, 2020 1.916 1.971 1.909 1.964 273,186 +0.06(+3.25%)
Aug 27, 2020 1.834 1.930 1.834 1.902 425,786 +0.06(+3.36%)
Aug 26, 2020 1.909 1.909 1.834 1.840 350,103 -0.05(-2.90%)
Aug 25, 2020 1.916 1.926 1.840 1.895 335,229 -0.03(-1.43%)
Aug 24, 2020 1.861 1.937 1.827 1.923 559,698 +0.05(+2.94%)
Aug 21, 2020 1.916 1.916 1.868 1.868 417,788 -0.05(-2.51%)
Aug 20, 2020 1.943 1.943 1.895 1.916 204,757 -0.03(-1.41%)
Aug 19, 2020 1.888 2.033 1.785 1.943 644,601 +0.05(+2.91%)
Aug 18, 2020 1.964 1.971 1.888 1.888 435,951 -0.07(-3.51%)
Aug 17, 2020 1.991 2.046 1.957 1.957 451,175 -0.05(-2.73%)
Aug 14, 2020 2.025 2.039 1.966 2.012 946,769 -0.03(-1.62%)
Aug 13, 2020 1.959 2.052 1.932 2.045 1,191,526 +0.11(+5.84%)
Aug 12, 2020 1.972 1.979 1.932 1.932 451,074 +0.01(+0.34%)
Aug 11, 2020 1.932 1.972 1.912 1.926 616,803 +0.01(+0.69%)
Aug 10, 2020 1.859 1.942 1.859 1.912 653,870 +0.06(+3.23%)
Aug 07, 2020 1.873 1.889 1.833 1.853 581,434 -0.01(-0.71%)
Aug 06, 2020 1.919 1.919 1.853 1.866 278,843 -0.06(-3.10%)
Aug 05, 2020 1.893 1.939 1.813 1.926 943,598 +0.05(+2.47%)
Aug 04, 2020 1.853 1.932 1.833 1.879 856,058 +0.01(+0.35%)
Aug 03, 2020 1.693 1.879 1.673 1.873 1,315,525 +0.19(+11.02%)
Jul 31, 2020 1.640 1.693 1.600 1.687 703,865 +0.05(+2.83%)
Jul 30, 2020 1.567 1.647 1.547 1.640 544,581 +0.09(+5.56%)
Jul 29, 2020 1.547 1.554 1.534 1.554 324,354 +0.02(+1.30%)
Jul 28, 2020 1.580 1.620 1.527 1.534 552,698 -0.05(-3.35%)
Jul 27, 2020 1.607 1.620 1.580 1.587 315,079 -0.02(-1.24%)
Jul 24, 2020 1.607 1.634 1.600 1.607 215,797 +0.00(+0.00%)
Jul 23, 2020 1.660 1.671 1.597 1.607 309,550 -0.05(-3.20%)
Jul 22, 2020 1.667 1.680 1.640 1.660 312,072 -0.02(-1.19%)
Jul 21, 2020 1.667 1.687 1.647 1.680 213,754 +0.02(+1.20%)
Jul 20, 2020 1.653 1.673 1.653 1.660 349,740 -0.01(-0.79%)
Jul 17, 2020 1.627 1.680 1.600 1.673 323,922 +0.04(+2.44%)
Jul 16, 2020 1.647 1.660 1.614 1.634 334,501 -0.01(-0.81%)
Jul 15, 2020 1.600 1.690 1.600 1.647 294,394 +0.05(+3.33%)
Jul 14, 2020 1.607 1.620 1.541 1.594 568,223 -0.01(-0.83%)
Jul 13, 2020 1.594 1.627 1.587 1.607 452,329 +0.02(+1.26%)
Jul 10, 2020 1.614 1.620 1.564 1.587 660,193 -0.04(-2.45%)
Jul 09, 2020 1.707 1.719 1.614 1.627 692,723 -0.08(-4.67%)
Jul 08, 2020 1.727 1.746 1.700 1.707 557,436 -0.02(-1.15%)
Jul 07, 2020 1.753 1.753 1.700 1.727 594,030 -0.06(-3.35%)
Jul 06, 2020 1.873 1.886 1.720 1.786 742,168 -0.02(-1.10%)
Jul 02, 2020 1.819 1.842 1.790 1.806 429,035 +0.02(+1.12%)
Jul 01, 2020 1.766 1.803 1.753 1.786 440,021 +0.01(+0.75%)
Jun 30, 2020 1.727 1.800 1.727 1.773 351,116 +0.03(+1.91%)
Jun 29, 2020 1.740 1.800 1.720 1.740 401,951 +0.01(+0.38%)
Jun 26, 2020 1.786 1.791 1.720 1.733 331,000 -0.07(-3.69%)
Jun 25, 2020 1.766 1.813 1.733 1.800 249,370 +0.03(+1.50%)
Jun 24, 2020 1.826 1.826 1.713 1.773 528,597 -0.09(-4.64%)
Jun 23, 2020 1.853 1.873 1.826 1.859 300,456 +0.02(+1.08%)
Jun 22, 2020 1.899 1.906 1.806 1.839 406,593 -0.06(-3.15%)
Jun 19, 2020 1.846 1.939 1.833 1.899 983,664 +0.10(+5.54%)
Jun 18, 2020 1.866 1.893 1.786 1.800 557,942 -0.06(-3.21%)
Jun 17, 2020 1.959 1.966 1.836 1.859 677,295 -0.10(-5.08%)
Jun 16, 2020 2.059 2.059 1.879 1.959 1,126,050 -0.03(-1.34%)
Jun 15, 2020 1.986 2.045 1.912 1.986 565,330 -0.01(-0.66%)
Jun 12, 2020 1.972 2.005 1.879 1.999 662,151 +0.14(+7.50%)
Jun 11, 2020 1.979 2.012 1.853 1.859 1,013,021 -0.19(-9.09%)
Jun 10, 2020 2.171 2.178 2.005 2.045 1,089,821 -0.13(-5.81%)
Jun 09, 2020 2.311 2.311 2.145 2.171 710,965 -0.16(-6.84%)
Jun 08, 2020 2.271 2.357 2.258 2.331 689,523 +0.09(+3.85%)
Jun 05, 2020 2.231 2.311 2.165 2.244 933,969 +0.08(+3.68%)
Jun 04, 2020 2.059 2.244 2.025 2.165 986,720 +0.07(+3.49%)
Jun 03, 2020 1.992 2.112 1.939 2.092 1,010,019 +0.11(+5.70%)
Jun 02, 2020 1.906 2.005 1.866 1.979 1,454,931 +0.07(+3.83%)
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.