Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blackrock Cptl Invt (NQ: BKCC )

3.680 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 (%)
May 30, 2008 2.795 2.837 2.523 2.523 1,216,797 -0.26(-9.33%)
May 29, 2008 2.797 2.868 2.700 2.783 292,041 +0.01(+0.46%)
May 28, 2008 2.880 2.880 2.660 2.770 545,749 -0.07(-2.45%)
May 27, 2008 2.762 2.852 2.671 2.840 488,242 +0.10(+3.78%)
May 26, 2008 2.667 2.736 2.597 2.736 338,199 +0.00(+0.00%)
May 23, 2008 2.667 2.736 2.597 2.736 338,199 +0.06(+2.13%)
May 22, 2008 2.608 2.679 2.578 2.679 442,680 +0.10(+3.93%)
May 21, 2008 2.646 2.667 2.572 2.578 280,318 -0.06(-2.16%)
May 20, 2008 2.618 2.690 2.597 2.635 308,745 -0.00(-0.16%)
May 19, 2008 2.650 2.690 2.616 2.639 173,112 -0.02(-0.64%)
May 16, 2008 2.662 2.662 2.532 2.656 254,973 +0.04(+1.53%)
May 15, 2008 2.576 2.652 2.565 2.616 229,372 +0.04(+1.39%)
May 14, 2008 2.570 2.629 2.536 2.580 149,900 +0.02(+0.66%)
May 13, 2008 2.601 2.614 2.536 2.563 121,146 -0.03(-1.14%)
May 12, 2008 2.551 2.616 2.468 2.593 239,947 +0.05(+1.99%)
May 09, 2008 2.470 2.546 2.468 2.542 196,206 +0.02(+0.84%)
May 08, 2008 2.548 2.586 2.489 2.521 270,781 +0.01(+0.50%)
May 07, 2008 2.667 2.677 2.508 2.508 220,262 -0.16(-6.01%)
May 06, 2008 2.605 2.679 2.597 2.669 204,501 +0.04(+1.61%)
May 05, 2008 2.654 2.654 2.529 2.627 169,026 -0.04(-1.50%)
May 02, 2008 2.681 2.681 2.639 2.667 110,804 +0.01(+0.48%)
May 01, 2008 2.591 2.654 2.559 2.654 152,350 +0.06(+2.19%)
Apr 30, 2008 2.582 2.650 2.582 2.597 121,611 +0.03(+1.07%)
Apr 29, 2008 2.580 2.608 2.513 2.570 162,546 -0.03(-1.06%)
Apr 28, 2008 2.595 2.616 2.593 2.597 110,235 +0.00(+0.16%)
Apr 25, 2008 2.521 2.593 2.515 2.593 118,961 +0.09(+3.54%)
Apr 24, 2008 2.479 2.519 2.470 2.504 176,539 +0.03(+1.19%)
Apr 23, 2008 2.386 2.508 2.365 2.475 275,555 +0.10(+4.27%)
Apr 22, 2008 2.681 2.681 2.363 2.373 494,878 -0.29(-11.00%)
Apr 21, 2008 2.536 2.753 2.536 2.667 436,874 +0.11(+4.46%)
Apr 18, 2008 2.595 2.608 2.534 2.553 377,770 +0.03(+1.26%)
Apr 17, 2008 2.603 2.603 2.485 2.521 147,871 -0.05(-1.81%)
Apr 16, 2008 2.454 2.567 2.439 2.567 354,799 +0.14(+5.83%)
Apr 15, 2008 2.361 2.426 2.361 2.426 271,601 +0.10(+4.26%)
Apr 14, 2008 2.352 2.437 2.314 2.327 551,716 -0.01(-0.27%)
Apr 11, 2008 2.340 2.570 2.321 2.333 373,214 -0.16(-6.43%)
Apr 10, 2008 2.473 2.526 2.443 2.494 160,745 +0.01(+0.60%)
Apr 09, 2008 2.515 2.548 2.411 2.479 209,592 -0.01(-0.34%)
Apr 08, 2008 2.553 2.567 2.458 2.487 164,570 -0.10(-3.91%)
Apr 07, 2008 2.683 2.730 2.565 2.589 139,813 -0.08(-2.85%)
Apr 04, 2008 2.662 2.673 2.618 2.665 239,691 +0.01(+0.40%)
Apr 03, 2008 2.696 2.732 2.643 2.654 179,426 -0.08(-2.86%)
Apr 02, 2008 2.721 2.743 2.622 2.732 177,738 +0.08(+3.19%)
Apr 01, 2008 2.586 2.770 2.394 2.648 441,965 +0.13(+5.11%)
Mar 31, 2008 2.532 2.572 2.403 2.519 293,202 +0.04(+1.44%)
Mar 28, 2008 2.460 2.599 2.382 2.483 730,474 +0.06(+2.62%)
Mar 27, 2008 2.470 2.529 2.367 2.420 747,164 -0.03(-1.04%)
Mar 26, 2008 2.517 2.593 2.394 2.445 481,658 -0.08(-3.09%)
Mar 25, 2008 2.477 2.525 2.346 2.523 610,109 +0.08(+3.46%)
Mar 24, 2008 2.394 2.502 2.371 2.439 773,761 +0.05(+2.12%)
Mar 21, 2008 2.312 2.413 2.236 2.388 952,419 +0.00(+0.00%)
Mar 20, 2008 2.312 2.413 2.236 2.388 952,419 +0.12(+5.11%)
Mar 19, 2008 2.608 2.624 2.272 2.272 613,205 -0.31(-12.01%)
Mar 18, 2008 2.375 2.582 2.300 2.582 740,177 +0.29(+12.60%)
Mar 17, 2008 2.247 2.350 2.247 2.293 342,622 +0.05(+2.07%)
Mar 14, 2008 2.316 2.359 2.240 2.247 734,309 -0.06(-2.47%)
Mar 13, 2008 2.346 2.378 2.215 2.304 697,128 -0.11(-4.55%)
Mar 12, 2008 2.500 2.500 2.375 2.413 514,711 -0.09(-3.78%)
Mar 11, 2008 2.570 2.650 2.373 2.508 687,534 +0.17(+7.12%)
Mar 10, 2008 2.525 2.650 2.342 2.342 391,506 -0.19(-7.50%)
Mar 07, 2008 2.534 2.580 2.466 2.532 284,670 -0.01(-0.50%)
Mar 06, 2008 2.563 2.648 2.534 2.544 363,782 -0.04(-1.39%)
Mar 05, 2008 2.586 2.608 2.557 2.580 271,720 +0.01(+0.41%)
Mar 04, 2008 2.589 2.650 2.534 2.570 273,938 -0.02(-0.73%)
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.