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, 2014 8.650 8.690 8.540 8.540 592,181 -0.07(-0.81%)
Sep 29, 2014 8.680 8.705 8.600 8.610 339,258 -0.12(-1.37%)
Sep 26, 2014 8.670 8.750 8.600 8.730 499,654 +0.09(+1.04%)
Sep 25, 2014 8.750 8.750 8.630 8.640 362,099 -0.09(-1.03%)
Sep 24, 2014 8.700 8.800 8.660 8.730 462,853 +0.01(+0.11%)
Sep 23, 2014 8.790 8.815 8.660 8.720 421,093 -0.05(-0.57%)
Sep 22, 2014 8.750 8.830 8.700 8.770 401,166 -0.04(-0.45%)
Sep 19, 2014 8.950 9.000 8.770 8.810 602,721 -0.12(-1.34%)
Sep 18, 2014 9.060 9.080 8.910 8.930 504,026 -0.11(-1.22%)
Sep 17, 2014 9.040 9.100 8.880 9.040 423,309 -0.18(-1.95%)
Sep 16, 2014 9.180 9.260 9.166 9.220 551,101 +0.04(+0.44%)
Sep 15, 2014 9.360 9.360 9.170 9.180 465,024 -0.16(-1.71%)
Sep 12, 2014 9.340 9.370 9.300 9.340 364,947 +0.01(+0.11%)
Sep 11, 2014 9.320 9.340 9.260 9.330 226,340 +0.02(+0.21%)
Sep 10, 2014 9.290 9.390 9.260 9.310 437,477 -0.01(-0.11%)
Sep 09, 2014 9.330 9.350 9.240 9.320 340,357 +0.02(+0.22%)
Sep 08, 2014 9.240 9.335 9.230 9.300 233,085 +0.01(+0.11%)
Sep 05, 2014 9.220 9.290 9.180 9.290 283,189 +0.07(+0.76%)
Sep 04, 2014 9.270 9.270 9.220 9.220 269,731 -0.07(-0.75%)
Sep 03, 2014 9.350 9.350 9.240 9.290 320,782 -0.02(-0.21%)
Sep 02, 2014 9.400 9.410 9.300 9.310 309,593 -0.04(-0.43%)
Aug 29, 2014 9.280 9.350 9.350 9.350 363,400 +0.10(+1.08%)
Aug 28, 2014 9.180 9.290 9.170 9.250 231,343 +0.03(+0.33%)
Aug 27, 2014 9.250 9.290 9.196 9.220 270,222 +0.00(+0.00%)
Aug 26, 2014 9.180 9.270 9.180 9.220 284,505 +0.00(+0.00%)
Aug 25, 2014 9.280 9.280 9.180 9.220 324,166 -0.04(-0.43%)
Aug 22, 2014 9.280 9.290 9.210 9.260 251,934 +0.02(+0.22%)
Aug 21, 2014 9.210 9.290 9.180 9.240 553,314 +0.04(+0.43%)
Aug 20, 2014 9.160 9.210 9.110 9.200 424,803 +0.05(+0.55%)
Aug 19, 2014 9.170 9.190 9.100 9.150 398,387 +0.02(+0.22%)
Aug 18, 2014 9.140 9.190 9.100 9.130 596,442 +0.07(+0.77%)
Aug 15, 2014 9.050 9.110 9.011 9.060 447,403 +0.02(+0.22%)
Aug 14, 2014 9.040 9.060 9.011 9.040 224,750 +0.04(+0.44%)
Aug 13, 2014 9.000 9.060 8.950 9.000 261,600 +0.01(+0.11%)
Aug 12, 2014 8.920 9.030 8.920 8.990 318,107 +0.02(+0.22%)
Aug 11, 2014 8.960 9.050 8.960 8.970 368,056 +0.00(+0.00%)
Aug 08, 2014 8.900 8.980 8.880 8.970 303,303 +0.07(+0.79%)
Aug 07, 2014 8.890 9.020 8.880 8.900 388,368 +0.04(+0.45%)
Aug 06, 2014 8.800 8.900 8.750 8.860 360,609 +0.08(+0.91%)
Aug 05, 2014 8.850 8.850 8.760 8.780 282,346 -0.06(-0.68%)
Aug 04, 2014 8.720 8.890 8.720 8.840 502,920 +0.16(+1.84%)
Aug 01, 2014 8.750 8.800 8.680 8.680 506,541 -0.08(-0.91%)
Jul 31, 2014 8.980 9.015 8.760 8.760 690,776 -0.17(-1.90%)
Jul 30, 2014 8.960 8.990 8.880 8.930 559,659 -0.02(-0.22%)
Jul 29, 2014 8.930 8.995 8.900 8.950 481,616 +0.02(+0.22%)
Jul 28, 2014 8.920 8.980 8.895 8.930 427,640 -0.02(-0.22%)
Jul 25, 2014 8.880 8.960 8.860 8.950 346,909 +0.08(+0.90%)
Jul 24, 2014 8.920 8.960 8.840 8.870 329,597 -0.07(-0.78%)
Jul 23, 2014 8.860 8.980 8.860 8.940 302,531 +0.06(+0.68%)
Jul 22, 2014 8.980 9.000 8.880 8.880 562,502 -0.07(-0.78%)
Jul 21, 2014 8.990 8.990 8.910 8.950 483,392 -0.03(-0.33%)
Jul 18, 2014 9.020 9.030 8.960 8.980 353,406 +0.01(+0.11%)
Jul 17, 2014 9.050 9.098 8.920 8.970 791,815 -0.09(-0.99%)
Jul 16, 2014 9.080 9.100 9.020 9.060 486,585 -0.02(-0.22%)
Jul 15, 2014 9.050 9.130 9.039 9.080 625,874 +0.04(+0.44%)
Jul 14, 2014 9.050 9.070 9.000 9.040 741,176 +0.02(+0.22%)
Jul 11, 2014 9.010 9.068 8.990 9.020 370,165 -0.03(-0.33%)
Jul 10, 2014 9.020 9.100 8.980 9.050 411,440 -0.04(-0.44%)
Jul 09, 2014 9.090 9.110 9.046 9.090 390,754 +0.05(+0.55%)
Jul 08, 2014 9.070 9.080 8.970 9.040 725,420 -0.07(-0.77%)
Jul 07, 2014 9.120 9.130 9.050 9.110 625,623 -0.04(-0.44%)
Jul 03, 2014 9.210 9.150 9.150 9.150 495,100 -0.02(-0.22%)
Jul 02, 2014 9.240 9.240 9.140 9.170 963,409 -0.04(-0.43%)
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.