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, 2016 3.550 3.594 3.537 3.555 669,080 +0.00(+0.00%)
Sep 29, 2016 3.550 3.567 3.537 3.555 507,497 +0.01(+0.24%)
Sep 28, 2016 3.537 3.559 3.512 3.546 232,855 +0.02(+0.49%)
Sep 27, 2016 3.507 3.537 3.505 3.529 614,640 +0.01(+0.24%)
Sep 26, 2016 3.572 3.572 3.516 3.520 456,537 -0.05(-1.44%)
Sep 23, 2016 3.563 3.589 3.550 3.572 356,096 +0.02(+0.60%)
Sep 22, 2016 3.576 3.615 3.525 3.550 907,738 -0.00(-0.12%)
Sep 21, 2016 3.585 3.606 3.546 3.555 290,889 -0.01(-0.36%)
Sep 20, 2016 3.576 3.598 3.559 3.567 557,204 +0.01(+0.36%)
Sep 19, 2016 3.546 3.610 3.545 3.555 653,292 +0.00(+0.00%)
Sep 16, 2016 3.572 3.580 3.546 3.555 1,009,363 -0.04(-1.08%)
Sep 15, 2016 3.585 3.606 3.555 3.593 789,685 +0.01(+0.36%)
Sep 14, 2016 3.576 3.635 3.564 3.580 1,112,002 +0.02(+0.59%)
Sep 13, 2016 3.589 3.591 3.545 3.559 792,157 -0.05(-1.39%)
Sep 12, 2016 3.631 3.651 3.559 3.610 1,259,001 -0.05(-1.37%)
Sep 09, 2016 3.681 3.685 3.643 3.660 601,928 -0.02(-0.57%)
Sep 08, 2016 3.668 3.685 3.664 3.681 279,967 +0.01(+0.34%)
Sep 07, 2016 3.664 3.681 3.643 3.668 384,991 -0.00(-0.11%)
Sep 06, 2016 3.706 3.714 3.652 3.672 494,569 -0.03(-0.68%)
Sep 02, 2016 3.656 3.698 3.698 3.698 409,788 +0.06(+1.61%)
Sep 01, 2016 3.639 3.652 3.631 3.639 419,586 -0.01(-0.34%)
Aug 31, 2016 3.685 3.685 3.635 3.652 480,689 -0.03(-0.80%)
Aug 30, 2016 3.660 3.702 3.614 3.681 678,548 +0.03(+0.80%)
Aug 29, 2016 3.652 3.660 3.626 3.652 527,803 +0.02(+0.46%)
Aug 26, 2016 3.601 3.643 3.601 3.635 615,989 +0.03(+0.70%)
Aug 25, 2016 3.643 3.645 3.601 3.610 488,976 -0.03(-0.92%)
Aug 24, 2016 3.664 3.677 3.610 3.643 561,682 -0.03(-0.91%)
Aug 23, 2016 3.660 3.685 3.656 3.677 421,635 +0.03(+0.92%)
Aug 22, 2016 3.656 3.660 3.635 3.643 397,287 -0.01(-0.34%)
Aug 19, 2016 3.639 3.664 3.618 3.656 475,471 +0.02(+0.46%)
Aug 18, 2016 3.580 3.647 3.572 3.639 774,073 +0.05(+1.40%)
Aug 17, 2016 3.593 3.597 3.564 3.589 382,529 +0.00(+0.00%)
Aug 16, 2016 3.572 3.601 3.555 3.589 390,292 +0.01(+0.23%)
Aug 15, 2016 3.585 3.601 3.564 3.580 551,220 +0.01(+0.23%)
Aug 12, 2016 3.555 3.601 3.549 3.572 326,125 +0.00(+0.12%)
Aug 11, 2016 3.589 3.589 3.551 3.568 491,631 +0.00(+0.00%)
Aug 10, 2016 3.543 3.580 3.543 3.568 535,015 +0.02(+0.59%)
Aug 09, 2016 3.505 3.555 3.505 3.547 492,816 +0.03(+0.83%)
Aug 08, 2016 3.518 3.534 3.518 3.518 471,927 -0.02(-0.47%)
Aug 05, 2016 3.505 3.534 3.488 3.534 581,102 +0.03(+0.96%)
Aug 04, 2016 3.513 3.513 3.478 3.501 429,783 -0.00(-0.12%)
Aug 03, 2016 3.463 3.509 3.463 3.505 730,061 +0.05(+1.45%)
Aug 02, 2016 3.467 3.476 3.442 3.455 395,114 -0.02(-0.60%)
Aug 01, 2016 3.501 3.513 3.471 3.476 700,628 -0.03(-0.72%)
Jul 29, 2016 3.509 3.521 3.476 3.501 765,497 -0.00(-0.12%)
Jul 28, 2016 3.417 3.559 3.375 3.505 1,012,151 +0.02(+0.60%)
Jul 27, 2016 3.476 3.518 3.467 3.484 493,470 +0.00(+0.12%)
Jul 26, 2016 3.484 3.497 3.471 3.480 638,620 -0.01(-0.36%)
Jul 25, 2016 3.467 3.505 3.455 3.492 601,326 +0.02(+0.60%)
Jul 22, 2016 3.471 3.492 3.467 3.471 284,497 +0.00(+0.00%)
Jul 21, 2016 3.471 3.480 3.430 3.471 799,515 +0.01(+0.36%)
Jul 20, 2016 3.442 3.463 3.392 3.459 952,717 +0.01(+0.24%)
Jul 19, 2016 3.421 3.465 3.400 3.451 520,656 +0.02(+0.61%)
Jul 18, 2016 3.409 3.442 3.409 3.430 437,709 +0.02(+0.61%)
Jul 15, 2016 3.379 3.411 3.371 3.409 480,532 +0.04(+1.12%)
Jul 14, 2016 3.375 3.375 3.358 3.371 431,567 +0.02(+0.50%)
Jul 13, 2016 3.363 3.375 3.333 3.354 473,508 -0.01(-0.25%)
Jul 12, 2016 3.363 3.367 3.337 3.363 582,148 +0.02(+0.50%)
Jul 11, 2016 3.350 3.367 3.333 3.346 819,240 +0.00(+0.00%)
Jul 08, 2016 3.321 3.358 3.312 3.346 879,185 +0.03(+1.01%)
Jul 07, 2016 3.270 3.321 3.256 3.312 811,742 +0.01(+0.38%)
Jul 05, 2016 3.254 3.300 3.250 3.300 992,402 +0.02(+0.64%)
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.