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 3.557 3.585 3.514 3.566 1,062,612 +0.01(+0.27%)
Sep 28, 2017 3.523 3.557 3.509 3.557 696,625 +0.03(+0.94%)
Sep 27, 2017 3.533 3.533 3.495 3.523 345,455 +0.02(+0.54%)
Sep 26, 2017 3.495 3.514 3.461 3.504 424,749 +0.02(+0.68%)
Sep 25, 2017 3.447 3.495 3.442 3.480 595,975 +0.03(+0.97%)
Sep 22, 2017 3.452 3.457 3.429 3.447 641,947 +0.00(+0.00%)
Sep 21, 2017 3.433 3.450 3.429 3.447 650,647 +0.02(+0.55%)
Sep 20, 2017 3.404 3.442 3.404 3.428 405,335 +0.01(+0.28%)
Sep 19, 2017 3.423 3.438 3.404 3.419 463,010 +0.01(+0.28%)
Sep 18, 2017 3.447 3.447 3.404 3.409 748,426 -0.04(-1.10%)
Sep 15, 2017 3.390 3.461 3.385 3.447 2,124,823 +0.07(+2.11%)
Sep 14, 2017 3.339 3.385 3.334 3.376 854,864 +0.01(+0.41%)
Sep 13, 2017 3.334 3.362 3.316 3.362 875,875 +0.01(+0.28%)
Sep 12, 2017 3.302 3.374 3.302 3.353 1,079,286 +0.05(+1.54%)
Sep 11, 2017 3.302 3.311 3.269 3.302 830,883 -0.00(-0.14%)
Sep 08, 2017 3.311 3.325 3.278 3.306 566,988 -0.01(-0.42%)
Sep 07, 2017 3.306 3.329 3.302 3.320 365,822 +0.01(+0.28%)
Sep 06, 2017 3.316 3.320 3.297 3.311 437,626 -0.00(-0.14%)
Sep 05, 2017 3.334 3.357 3.309 3.316 417,683 -0.03(-0.83%)
Sep 01, 2017 3.306 3.357 3.306 3.343 462,530 +0.04(+1.26%)
Aug 31, 2017 3.334 3.353 3.302 3.302 779,115 -0.02(-0.70%)
Aug 30, 2017 3.316 3.339 3.311 3.325 385,383 +0.01(+0.28%)
Aug 29, 2017 3.329 3.343 3.316 3.316 476,390 -0.03(-0.83%)
Aug 28, 2017 3.357 3.362 3.325 3.343 308,407 -0.00(-0.14%)
Aug 25, 2017 3.348 3.367 3.329 3.348 361,875 +0.02(+0.70%)
Aug 24, 2017 3.339 3.353 3.320 3.325 373,266 -0.00(-0.14%)
Aug 23, 2017 3.311 3.353 3.306 3.329 338,195 +0.01(+0.42%)
Aug 22, 2017 3.320 3.343 3.316 3.316 286,294 -0.00(-0.14%)
Aug 21, 2017 3.339 3.353 3.311 3.320 343,019 -0.03(-0.83%)
Aug 18, 2017 3.348 3.364 3.343 3.348 235,869 -0.00(-0.14%)
Aug 17, 2017 3.343 3.376 3.334 3.353 366,070 +0.02(+0.56%)
Aug 16, 2017 3.380 3.390 3.320 3.334 803,518 -0.06(-1.64%)
Aug 15, 2017 3.385 3.399 3.362 3.390 416,010 +0.01(+0.27%)
Aug 14, 2017 3.371 3.431 3.371 3.380 531,671 +0.01(+0.28%)
Aug 11, 2017 3.404 3.404 3.353 3.371 406,814 -0.01(-0.41%)
Aug 10, 2017 3.455 3.469 3.376 3.385 893,196 -0.08(-2.41%)
Aug 09, 2017 3.464 3.487 3.455 3.469 551,565 -0.01(-0.40%)
Aug 08, 2017 3.506 3.524 3.459 3.482 354,092 -0.02(-0.66%)
Aug 07, 2017 3.455 3.510 3.455 3.506 530,981 +0.01(+0.40%)
Aug 04, 2017 3.478 3.510 3.455 3.492 613,407 +0.01(+0.27%)
Aug 03, 2017 3.455 3.538 3.441 3.482 581,269 +0.04(+1.08%)
Aug 02, 2017 3.543 3.543 3.441 3.445 1,172,044 -0.10(-2.88%)
Aug 01, 2017 3.529 3.557 3.520 3.547 303,410 +0.03(+0.79%)
Jul 31, 2017 3.515 3.534 3.496 3.520 407,494 +0.01(+0.26%)
Jul 28, 2017 3.510 3.529 3.492 3.510 307,706 -0.02(-0.66%)
Jul 27, 2017 3.482 3.536 3.478 3.534 386,526 +0.05(+1.46%)
Jul 26, 2017 3.506 3.510 3.478 3.482 423,732 -0.03(-0.79%)
Jul 25, 2017 3.510 3.529 3.492 3.510 515,968 +0.00(+0.00%)
Jul 24, 2017 3.524 3.534 3.506 3.510 399,019 -0.01(-0.26%)
Jul 21, 2017 3.520 3.542 3.510 3.520 450,434 -0.01(-0.26%)
Jul 20, 2017 3.538 3.511 3.529 433,697 +0.00(+0.13%)
Jul 19, 2017 3.534 3.538 3.506 3.524 462,879 -0.01(-0.26%)
Jul 18, 2017 3.520 3.534 3.506 3.534 321,676 +0.02(+0.53%)
Jul 17, 2017 3.501 3.524 3.501 3.515 606,463 -0.00(-0.13%)
Jul 14, 2017 3.520 3.469 3.520 596,517 +0.03(+0.80%)
Jul 13, 2017 3.547 3.547 3.482 3.492 410,196 -0.01(-0.40%)
Jul 12, 2017 3.510 3.538 3.496 3.506 580,652 -0.01(-0.26%)
Jul 11, 2017 3.524 3.529 3.473 3.515 471,781 -0.01(-0.39%)
Jul 10, 2017 3.478 3.538 3.478 3.529 664,863 +0.04(+1.06%)
Jul 07, 2017 3.496 3.515 3.441 3.492 467,283 -0.00(-0.13%)
Jul 06, 2017 3.487 3.501 3.452 3.496 361,985 +0.01(+0.27%)
Jul 05, 2017 3.515 3.524 3.455 3.487 560,804 -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.