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 (%)
Sep 30, 2009 1.451 1.584 1.451 1.565 1,090,208 +0.16(+11.75%)
Sep 29, 2009 1.654 1.654 1.397 1.401 2,738,225 -0.25(-14.98%)
Sep 28, 2009 1.591 1.684 1.567 1.648 268,023 +0.05(+2.90%)
Sep 25, 2009 1.620 1.620 1.546 1.601 287,419 -0.02(-1.17%)
Sep 24, 2009 1.675 1.675 1.591 1.620 233,799 -0.06(-3.40%)
Sep 23, 2009 1.694 1.711 1.677 1.677 272,421 -0.01(-0.87%)
Sep 22, 2009 1.690 1.705 1.684 1.692 151,545 +0.02(+1.39%)
Sep 21, 2009 1.650 1.673 1.599 1.669 381,377 -0.02(-1.37%)
Sep 18, 2009 1.715 1.721 1.686 1.692 522,285 +0.00(+0.00%)
Sep 17, 2009 1.688 1.732 1.665 1.692 501,718 +0.01(+0.37%)
Sep 16, 2009 1.772 1.772 1.671 1.686 1,007,703 -0.09(-4.88%)
Sep 15, 2009 1.802 1.810 1.762 1.772 203,832 -0.03(-1.64%)
Sep 14, 2009 1.762 1.802 1.753 1.802 180,848 +0.03(+1.55%)
Sep 11, 2009 1.821 1.821 1.743 1.774 190,413 -0.05(-2.66%)
Sep 10, 2009 1.810 1.831 1.783 1.823 180,677 +0.01(+0.82%)
Sep 09, 2009 1.684 1.854 1.684 1.808 364,801 +0.12(+7.39%)
Sep 08, 2009 1.715 1.715 1.665 1.684 112,595 +0.02(+1.14%)
Sep 04, 2009 1.728 1.728 1.665 1.665 190,276 -0.02(-1.38%)
Sep 03, 2009 1.692 1.698 1.665 1.688 107,779 +0.00(+0.13%)
Sep 02, 2009 1.688 1.719 1.656 1.686 140,718 +0.01(+0.63%)
Sep 01, 2009 1.660 1.757 1.654 1.675 230,623 -0.00(-0.13%)
Aug 31, 2009 1.700 1.719 1.631 1.677 352,543 -0.05(-2.93%)
Aug 28, 2009 1.787 1.800 1.721 1.728 128,731 -0.08(-4.21%)
Aug 27, 2009 1.731 1.808 1.728 1.804 133,163 +0.01(+0.83%)
Aug 26, 2009 1.793 1.793 1.677 1.789 293,903 -0.00(-0.12%)
Aug 25, 2009 1.768 1.808 1.764 1.791 130,598 +0.04(+2.41%)
Aug 24, 2009 1.833 1.844 1.709 1.749 225,694 -0.08(-4.60%)
Aug 21, 2009 1.814 1.846 1.732 1.833 343,504 +0.03(+1.88%)
Aug 20, 2009 1.797 1.829 1.781 1.800 231,012 +0.00(+0.12%)
Aug 19, 2009 1.705 1.797 1.705 1.797 168,851 +0.04(+2.40%)
Aug 18, 2009 1.692 1.762 1.688 1.755 216,887 +0.08(+4.92%)
Aug 17, 2009 1.599 1.717 1.599 1.673 352,273 +0.04(+2.32%)
Aug 14, 2009 1.698 1.705 1.620 1.635 182,663 -0.08(-4.91%)
Aug 13, 2009 1.719 1.737 1.599 1.719 261,197 +0.01(+0.49%)
Aug 12, 2009 1.574 1.736 1.574 1.711 217,280 +0.06(+3.58%)
Aug 11, 2009 1.728 1.736 1.616 1.652 307,948 -0.09(-5.44%)
Aug 10, 2009 1.690 1.749 1.688 1.747 256,699 +0.04(+2.10%)
Aug 07, 2009 1.698 1.734 1.679 1.711 395,213 +0.06(+3.44%)
Aug 06, 2009 1.650 1.740 1.646 1.654 202,538 +0.02(+1.16%)
Aug 05, 2009 1.614 1.738 1.614 1.635 191,124 +0.03(+1.57%)
Aug 04, 2009 1.574 1.667 1.574 1.610 151,189 -0.06(-3.66%)
Aug 03, 2009 1.751 1.753 1.658 1.671 411,315 -0.11(-6.16%)
Jul 31, 2009 1.840 1.850 1.772 1.781 233,657 -0.07(-3.87%)
Jul 30, 2009 1.939 1.977 1.751 1.852 359,705 -0.03(-1.46%)
Jul 29, 2009 1.709 1.894 1.709 1.880 326,027 +0.14(+8.13%)
Jul 28, 2009 1.662 1.753 1.662 1.738 249,394 +0.03(+1.98%)
Jul 27, 2009 1.586 1.713 1.557 1.705 288,168 +0.12(+7.73%)
Jul 24, 2009 1.511 1.589 1.407 1.582 222,783 +0.05(+3.31%)
Jul 23, 2009 1.413 1.532 1.413 1.532 599,809 +0.11(+7.40%)
Jul 22, 2009 1.359 1.426 1.359 1.426 174,349 +0.04(+2.58%)
Jul 21, 2009 1.407 1.407 1.361 1.390 155,754 -0.00(-0.30%)
Jul 20, 2009 1.365 1.401 1.331 1.394 456,891 +0.03(+2.48%)
Jul 17, 2009 1.380 1.403 1.316 1.361 288,585 -0.01(-1.07%)
Jul 16, 2009 1.365 1.386 1.311 1.375 290,889 -0.00(-0.31%)
Jul 15, 2009 1.375 1.424 1.365 1.380 504,989 +0.02(+1.24%)
Jul 14, 2009 1.297 1.363 1.266 1.363 192,319 +0.06(+4.70%)
Jul 13, 2009 1.251 1.308 1.156 1.302 408,812 +0.08(+6.56%)
Jul 10, 2009 1.268 1.276 1.215 1.222 344,262 -0.05(-4.14%)
Jul 09, 2009 1.338 1.338 1.262 1.274 245,128 -0.04(-2.89%)
Jul 08, 2009 1.329 1.335 1.257 1.312 242,644 -0.01(-1.11%)
Jul 07, 2009 1.375 1.375 1.257 1.327 392,075 -0.04(-2.93%)
Jul 06, 2009 1.327 1.380 1.314 1.367 529,263 +0.04(+3.02%)
Jul 02, 2009 1.319 1.352 1.253 1.327 381,718 -0.02(-1.26%)
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.