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 29, 2017 3.548 3.577 3.506 3.558 1,065,109 +0.01(+0.27%)
Sep 28, 2017 3.515 3.548 3.501 3.548 698,262 +0.03(+0.94%)
Sep 27, 2017 3.524 3.524 3.487 3.515 346,267 +0.02(+0.54%)
Sep 26, 2017 3.487 3.505 3.453 3.496 425,747 +0.02(+0.68%)
Sep 25, 2017 3.439 3.487 3.434 3.472 597,376 +0.03(+0.97%)
Sep 22, 2017 3.444 3.449 3.421 3.439 643,455 +0.00(+0.00%)
Sep 21, 2017 3.425 3.441 3.421 3.439 652,177 +0.02(+0.55%)
Sep 20, 2017 3.396 3.434 3.396 3.420 406,287 +0.01(+0.28%)
Sep 19, 2017 3.415 3.430 3.396 3.411 464,098 +0.01(+0.28%)
Sep 18, 2017 3.439 3.439 3.396 3.401 750,185 -0.04(-1.10%)
Sep 15, 2017 3.382 3.453 3.377 3.439 2,129,817 +0.07(+2.11%)
Sep 14, 2017 3.331 3.377 3.326 3.368 856,873 +0.01(+0.41%)
Sep 13, 2017 3.326 3.355 3.308 3.354 877,933 +0.01(+0.28%)
Sep 12, 2017 3.294 3.366 3.294 3.345 1,081,823 +0.05(+1.54%)
Sep 11, 2017 3.294 3.303 3.262 3.294 832,836 -0.00(-0.14%)
Sep 08, 2017 3.303 3.317 3.271 3.299 568,321 -0.01(-0.42%)
Sep 07, 2017 3.299 3.322 3.294 3.312 366,681 +0.01(+0.28%)
Sep 06, 2017 3.308 3.312 3.289 3.303 438,655 -0.00(-0.14%)
Sep 05, 2017 3.326 3.349 3.301 3.308 418,665 -0.03(-0.83%)
Sep 01, 2017 3.299 3.349 3.299 3.336 463,617 +0.04(+1.26%)
Aug 31, 2017 3.326 3.345 3.294 3.294 780,946 -0.02(-0.70%)
Aug 30, 2017 3.308 3.331 3.303 3.317 386,289 +0.01(+0.28%)
Aug 29, 2017 3.322 3.336 3.308 3.308 477,509 -0.03(-0.83%)
Aug 28, 2017 3.349 3.354 3.317 3.336 309,132 -0.00(-0.14%)
Aug 25, 2017 3.340 3.359 3.322 3.340 362,726 +0.02(+0.70%)
Aug 24, 2017 3.331 3.345 3.312 3.317 374,143 -0.00(-0.14%)
Aug 23, 2017 3.303 3.345 3.299 3.322 338,990 +0.01(+0.42%)
Aug 22, 2017 3.312 3.336 3.308 3.308 286,967 -0.00(-0.14%)
Aug 21, 2017 3.331 3.345 3.303 3.312 343,825 -0.03(-0.83%)
Aug 18, 2017 3.340 3.356 3.336 3.340 236,423 -0.00(-0.14%)
Aug 17, 2017 3.336 3.368 3.326 3.345 366,930 +0.02(+0.56%)
Aug 16, 2017 3.373 3.383 3.312 3.326 805,406 -0.06(-1.64%)
Aug 15, 2017 3.377 3.391 3.354 3.382 416,988 +0.01(+0.27%)
Aug 14, 2017 3.363 3.423 3.363 3.373 532,921 +0.01(+0.28%)
Aug 11, 2017 3.396 3.396 3.345 3.363 407,771 -0.01(-0.41%)
Aug 10, 2017 3.447 3.460 3.368 3.377 895,295 -0.08(-2.41%)
Aug 09, 2017 3.456 3.479 3.447 3.460 552,861 -0.01(-0.40%)
Aug 08, 2017 3.497 3.516 3.451 3.474 354,925 -0.02(-0.66%)
Aug 07, 2017 3.447 3.502 3.447 3.497 532,229 +0.01(+0.40%)
Aug 04, 2017 3.470 3.502 3.447 3.484 614,849 +0.01(+0.27%)
Aug 03, 2017 3.447 3.530 3.433 3.474 582,635 +0.04(+1.08%)
Aug 02, 2017 3.534 3.534 3.433 3.437 1,174,799 -0.10(-2.88%)
Aug 01, 2017 3.521 3.548 3.511 3.539 304,123 +0.03(+0.79%)
Jul 31, 2017 3.507 3.525 3.488 3.511 408,451 +0.01(+0.26%)
Jul 28, 2017 3.502 3.521 3.484 3.502 308,429 -0.02(-0.66%)
Jul 27, 2017 3.474 3.528 3.470 3.525 387,435 +0.05(+1.46%)
Jul 26, 2017 3.497 3.502 3.470 3.474 424,728 -0.03(-0.79%)
Jul 25, 2017 3.502 3.521 3.484 3.502 517,180 +0.00(+0.00%)
Jul 24, 2017 3.516 3.525 3.497 3.502 399,957 -0.01(-0.26%)
Jul 21, 2017 3.511 3.534 3.502 3.511 451,493 -0.01(-0.26%)
Jul 20, 2017 3.530 3.503 3.521 434,717 +0.00(+0.13%)
Jul 19, 2017 3.525 3.530 3.497 3.516 463,967 -0.01(-0.26%)
Jul 18, 2017 3.511 3.525 3.497 3.525 322,432 +0.02(+0.53%)
Jul 17, 2017 3.493 3.516 3.493 3.507 607,889 -0.00(-0.13%)
Jul 14, 2017 3.511 3.460 3.511 597,919 +0.03(+0.80%)
Jul 13, 2017 3.539 3.539 3.474 3.484 411,160 -0.01(-0.40%)
Jul 12, 2017 3.502 3.530 3.488 3.497 582,017 -0.01(-0.26%)
Jul 11, 2017 3.516 3.521 3.465 3.507 472,890 -0.01(-0.39%)
Jul 10, 2017 3.470 3.530 3.470 3.521 666,426 +0.04(+1.06%)
Jul 07, 2017 3.488 3.507 3.433 3.484 468,381 -0.00(-0.13%)
Jul 06, 2017 3.479 3.493 3.444 3.488 362,836 +0.01(+0.27%)
Jul 05, 2017 3.507 3.516 3.447 3.479 562,122 -0.03(-0.79%)
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.