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 31, 2012 2.559 2.589 2.551 2.584 1,621,475 +0.02(+0.97%)
May 30, 2012 2.575 2.589 2.551 2.559 914,350 -0.02(-0.96%)
May 29, 2012 2.570 2.589 2.534 2.584 866,615 +0.03(+1.29%)
May 25, 2012 2.553 2.556 2.507 2.551 833,648 +0.00(+0.00%)
May 24, 2012 2.548 2.564 2.493 2.551 1,229,748 +0.01(+0.43%)
May 23, 2012 2.531 2.559 2.479 2.540 1,551,986 -0.01(-0.22%)
May 22, 2012 2.534 2.603 2.526 2.545 1,064,480 +0.02(+0.87%)
May 21, 2012 2.479 2.542 2.479 2.523 1,451,688 +0.04(+1.77%)
May 18, 2012 2.515 2.551 2.471 2.479 1,639,383 -0.02(-0.88%)
May 17, 2012 2.595 2.614 2.501 2.501 1,832,827 -0.10(-3.70%)
May 16, 2012 2.619 2.652 2.586 2.597 903,934 -0.02(-0.84%)
May 15, 2012 2.650 2.672 2.611 2.619 818,465 -0.02(-0.83%)
May 14, 2012 2.655 2.672 2.628 2.641 884,560 -0.03(-1.03%)
May 11, 2012 2.669 2.702 2.652 2.669 781,696 -0.01(-0.51%)
May 10, 2012 2.702 2.716 2.672 2.683 1,003,032 -0.01(-0.20%)
May 09, 2012 2.603 2.696 2.581 2.688 1,730,091 +0.07(+2.62%)
May 08, 2012 2.553 2.630 2.546 2.619 1,264,826 +0.06(+2.25%)
May 07, 2012 2.573 2.608 2.501 2.562 1,783,811 -0.02(-0.75%)
May 04, 2012 2.622 2.622 2.559 2.581 1,358,743 -0.05(-1.78%)
May 03, 2012 2.658 2.677 2.589 2.628 1,417,400 -0.02(-0.73%)
May 02, 2012 2.644 2.663 2.578 2.647 1,187,409 -0.01(-0.21%)
May 01, 2012 2.663 2.710 2.647 2.652 985,040 -0.01(-0.21%)
Apr 30, 2012 2.661 2.702 2.652 2.658 934,743 +0.00(+0.00%)
Apr 27, 2012 2.655 2.674 2.641 2.658 955,267 +0.01(+0.52%)
Apr 26, 2012 2.606 2.650 2.606 2.644 868,147 +0.04(+1.37%)
Apr 25, 2012 2.628 2.652 2.603 2.608 1,085,422 +0.02(+0.64%)
Apr 24, 2012 2.551 2.597 2.551 2.592 1,024,858 +0.04(+1.40%)
Apr 23, 2012 2.581 2.589 2.542 2.556 1,247,471 -0.04(-1.38%)
Apr 20, 2012 2.625 2.625 2.581 2.592 1,228,286 +0.00(+0.11%)
Apr 19, 2012 2.630 2.641 2.567 2.589 1,047,008 -0.03(-1.15%)
Apr 18, 2012 2.611 2.650 2.611 2.619 771,203 -0.00(-0.10%)
Apr 17, 2012 2.603 2.661 2.595 2.622 1,029,148 +0.05(+1.81%)
Apr 16, 2012 2.559 2.595 2.518 2.575 933,950 +0.02(+0.97%)
Apr 13, 2012 2.619 2.661 2.534 2.551 1,153,066 -0.07(-2.73%)
Apr 12, 2012 2.595 2.661 2.595 2.622 1,337,418 +0.04(+1.49%)
Apr 11, 2012 2.562 2.608 2.542 2.584 1,265,284 +0.05(+2.17%)
Apr 10, 2012 2.614 2.628 2.501 2.529 2,895,401 -0.09(-3.56%)
Apr 09, 2012 2.641 2.652 2.611 2.622 1,863,862 -0.05(-1.85%)
Apr 05, 2012 2.666 2.699 2.663 2.672 814,176 -0.01(-0.31%)
Apr 04, 2012 2.724 2.737 2.677 2.680 1,451,884 -0.06(-2.21%)
Apr 03, 2012 2.748 2.784 2.721 2.740 1,340,551 -0.01(-0.20%)
Apr 02, 2012 2.696 2.754 2.694 2.746 1,470,065 +0.05(+1.73%)
Mar 30, 2012 2.776 2.776 2.699 2.699 1,446,503 -0.06(-2.09%)
Mar 29, 2012 2.757 2.784 2.735 2.757 1,149,599 -0.03(-1.09%)
Mar 28, 2012 2.770 2.787 2.743 2.787 1,305,550 +0.02(+0.90%)
Mar 27, 2012 2.762 2.801 2.757 2.762 1,350,953 +0.00(+0.10%)
Mar 26, 2012 2.757 2.770 2.724 2.759 1,852,252 +0.02(+0.80%)
Mar 23, 2012 2.666 2.743 2.614 2.737 2,652,108 +0.07(+2.68%)
Mar 22, 2012 2.680 2.691 2.622 2.666 1,408,501 -0.02(-0.92%)
Mar 21, 2012 2.710 2.723 2.688 2.691 1,355,526 -0.02(-0.61%)
Mar 20, 2012 2.696 2.748 2.696 2.707 1,502,665 +0.01(+0.20%)
Mar 19, 2012 2.710 2.732 2.680 2.702 1,880,049 -0.01(-0.51%)
Mar 16, 2012 2.790 2.801 2.696 2.716 2,380,600 -0.05(-1.89%)
Mar 15, 2012 2.752 2.768 2.720 2.768 2,408,556 +0.03(+1.08%)
Mar 14, 2012 2.768 2.770 2.720 2.738 1,851,847 -0.01(-0.49%)
Mar 13, 2012 2.730 2.757 2.711 2.752 2,261,515 +0.03(+1.18%)
Mar 12, 2012 2.703 2.728 2.696 2.720 1,585,003 +0.03(+1.10%)
Mar 09, 2012 2.655 2.711 2.653 2.690 1,952,985 +0.05(+1.83%)
Mar 08, 2012 2.669 2.669 2.631 2.642 1,570,481 +0.02(+0.61%)
Mar 07, 2012 2.551 2.639 2.548 2.626 2,034,786 +0.08(+3.27%)
Mar 06, 2012 2.567 2.604 2.527 2.543 2,423,045 -0.04(-1.45%)
Mar 05, 2012 2.583 2.604 2.535 2.580 2,474,099 +0.00(+0.00%)
Mar 02, 2012 2.607 2.626 2.559 2.580 3,661,188 -0.05(-2.03%)
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.