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, 2023 3.670 3.780 3.670 3.710 306,956 -0.04(-1.07%)
Sep 28, 2023 3.700 3.790 3.700 3.750 135,800 +0.05(+1.35%)
Sep 27, 2023 3.730 3.750 3.660 3.700 502,278 +0.01(+0.27%)
Sep 26, 2023 3.760 3.780 3.670 3.690 208,244 -0.08(-2.12%)
Sep 25, 2023 3.790 3.780 3.750 3.770 101,827 -0.03(-0.79%)
Sep 22, 2023 3.840 3.848 3.800 3.800 166,243 -0.01(-0.26%)
Sep 21, 2023 3.860 3.860 3.800 3.810 191,799 -0.05(-1.30%)
Sep 20, 2023 3.870 3.885 3.840 3.860 256,276 +0.02(+0.52%)
Sep 19, 2023 3.820 3.890 3.820 3.840 211,469 +0.00(+0.00%)
Sep 18, 2023 3.790 3.880 3.740 3.840 345,238 +0.04(+1.05%)
Sep 15, 2023 3.780 3.820 3.710 3.800 470,410 -0.02(-0.52%)
Sep 14, 2023 3.790 3.850 3.790 3.820 382,749 -0.06(-1.67%)
Sep 13, 2023 3.890 3.920 3.870 3.885 295,921 +0.01(+0.39%)
Sep 12, 2023 3.870 3.920 3.820 3.870 443,105 +0.00(+0.13%)
Sep 11, 2023 3.830 3.870 3.830 3.865 465,589 +0.05(+1.18%)
Sep 08, 2023 3.800 3.830 3.795 3.820 321,950 +0.03(+0.79%)
Sep 07, 2023 3.700 3.890 3.700 3.790 1,268,936 +0.26(+7.37%)
Sep 06, 2023 3.530 3.560 3.530 3.530 156,902 -0.02(-0.42%)
Sep 05, 2023 3.480 3.570 3.480 3.545 172,023 -0.02(-0.70%)
Sep 01, 2023 3.590 3.590 3.540 3.570 129,217 +0.02(+0.56%)
Aug 31, 2023 3.520 3.590 3.510 3.550 286,993 +0.03(+0.85%)
Aug 30, 2023 3.550 3.560 3.500 3.520 80,956 -0.02(-0.56%)
Aug 29, 2023 3.490 3.550 3.480 3.540 115,494 +0.03(+0.85%)
Aug 28, 2023 3.450 3.539 3.450 3.510 117,034 +0.08(+2.33%)
Aug 25, 2023 3.450 3.480 3.420 3.430 125,992 -0.03(-0.87%)
Aug 24, 2023 3.440 3.530 3.440 3.460 148,484 -0.01(-0.29%)
Aug 23, 2023 3.440 3.488 3.440 3.470 85,254 +0.03(+0.87%)
Aug 22, 2023 3.470 3.496 3.420 3.440 122,611 -0.02(-0.58%)
Aug 21, 2023 3.480 3.485 3.410 3.460 154,506 -0.04(-1.14%)
Aug 18, 2023 3.500 3.520 3.480 3.500 89,181 +0.00(+0.00%)
Aug 17, 2023 3.500 3.562 3.470 3.500 140,871 +0.01(+0.29%)
Aug 16, 2023 3.560 3.597 3.490 3.490 280,838 -0.09(-2.51%)
Aug 15, 2023 3.620 3.647 3.570 3.580 133,099 -0.04(-1.10%)
Aug 14, 2023 3.610 3.639 3.595 3.620 167,031 +0.01(+0.28%)
Aug 11, 2023 3.610 3.650 3.600 3.610 137,212 -0.02(-0.55%)
Aug 10, 2023 3.640 3.660 3.600 3.630 130,554 +0.01(+0.28%)
Aug 09, 2023 3.630 3.660 3.610 3.620 145,736 -0.03(-0.82%)
Aug 08, 2023 3.610 3.670 3.600 3.650 101,989 +0.01(+0.27%)
Aug 07, 2023 3.640 3.680 3.610 3.640 260,832 +0.01(+0.28%)
Aug 04, 2023 3.600 3.650 3.560 3.630 147,718 +0.00(+0.00%)
Aug 03, 2023 3.500 3.630 3.500 3.630 250,493 +0.04(+1.11%)
Aug 02, 2023 3.610 3.610 3.555 3.590 143,802 -0.01(-0.28%)
Aug 01, 2023 3.610 3.615 3.565 3.600 118,734 -0.02(-0.55%)
Jul 31, 2023 3.610 3.650 3.600 3.620 206,384 +0.00(+0.00%)
Jul 28, 2023 3.570 3.620 3.540 3.620 122,240 +0.09(+2.55%)
Jul 27, 2023 3.600 3.630 3.530 3.530 159,753 -0.04(-1.12%)
Jul 26, 2023 3.600 3.630 3.570 3.570 242,037 -0.02(-0.56%)
Jul 25, 2023 3.580 3.630 3.570 3.590 274,946 +0.00(+0.00%)
Jul 24, 2023 3.490 3.590 3.480 3.590 657,148 +0.13(+3.76%)
Jul 21, 2023 3.420 3.480 3.410 3.460 110,097 +0.04(+1.17%)
Jul 20, 2023 3.480 3.480 3.400 3.420 158,100 -0.05(-1.44%)
Jul 19, 2023 3.440 3.500 3.430 3.470 143,623 +0.02(+0.58%)
Jul 18, 2023 3.400 3.470 3.395 3.450 185,314 +0.07(+2.07%)
Jul 17, 2023 3.460 3.460 3.380 3.380 281,042 -0.08(-2.31%)
Jul 14, 2023 3.450 3.460 3.380 3.460 100,464 +0.01(+0.29%)
Jul 13, 2023 3.410 3.489 3.400 3.450 158,255 +0.02(+0.58%)
Jul 12, 2023 3.440 3.450 3.420 3.430 102,675 +0.02(+0.59%)
Jul 11, 2023 3.470 3.480 3.400 3.410 125,867 -0.06(-1.73%)
Jul 10, 2023 3.440 3.505 3.400 3.470 278,270 +0.05(+1.46%)
Jul 07, 2023 3.310 3.480 3.300 3.420 415,062 +0.09(+2.70%)
Jul 06, 2023 3.350 3.350 3.300 3.330 175,415 +0.00(+0.00%)
Jul 05, 2023 3.320 3.330 3.290 3.330 100,340 +0.01(+0.30%)
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.