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 29, 2015 3.534 3.537 3.500 3.508 757,831 -0.03(-0.84%)
May 28, 2015 3.530 3.537 3.504 3.537 718,607 +0.01(+0.32%)
May 27, 2015 3.526 3.534 3.496 3.526 807,054 +0.01(+0.32%)
May 26, 2015 3.534 3.534 3.467 3.515 1,249,888 +0.00(+0.00%)
May 22, 2015 3.481 3.515 3.515 3.515 1,543,443 +0.06(+1.72%)
May 21, 2015 3.537 3.556 3.444 3.455 2,234,909 -0.14(-3.93%)
May 20, 2015 3.619 3.623 3.578 3.597 1,296,551 +0.01(+0.21%)
May 19, 2015 3.593 3.593 3.558 3.589 930,615 +0.02(+0.63%)
May 18, 2015 3.537 3.578 3.530 3.567 1,274,800 +0.03(+0.84%)
May 15, 2015 3.511 3.537 3.493 3.537 1,395,055 +0.04(+1.28%)
May 14, 2015 3.489 3.508 3.481 3.493 710,733 +0.01(+0.21%)
May 13, 2015 3.481 3.489 3.467 3.485 430,160 +0.00(+0.11%)
May 12, 2015 3.463 3.485 3.444 3.481 899,456 +0.01(+0.32%)
May 11, 2015 3.422 3.478 3.422 3.470 843,240 +0.06(+1.86%)
May 08, 2015 3.429 3.429 3.392 3.407 839,609 +0.01(+0.33%)
May 07, 2015 3.407 3.418 3.392 3.396 711,264 -0.01(-0.33%)
May 06, 2015 3.426 3.426 3.385 3.407 516,939 -0.00(-0.11%)
May 05, 2015 3.418 3.441 3.381 3.411 767,343 -0.02(-0.54%)
May 04, 2015 3.474 3.474 3.418 3.429 858,889 -0.04(-1.29%)
May 01, 2015 3.411 3.474 3.396 3.474 941,239 +0.07(+2.08%)
Apr 30, 2015 3.422 3.463 3.381 3.403 991,832 -0.02(-0.65%)
Apr 29, 2015 3.433 3.452 3.396 3.426 970,483 -0.01(-0.43%)
Apr 28, 2015 3.463 3.470 3.433 3.441 495,118 -0.01(-0.43%)
Apr 27, 2015 3.448 3.474 3.429 3.455 815,398 +0.01(+0.22%)
Apr 24, 2015 3.448 3.470 3.437 3.448 517,070 -0.01(-0.43%)
Apr 23, 2015 3.429 3.481 3.418 3.463 1,138,038 +0.04(+1.20%)
Apr 22, 2015 3.418 3.448 3.414 3.422 544,177 -0.01(-0.22%)
Apr 21, 2015 3.441 3.452 3.407 3.429 604,416 -0.01(-0.22%)
Apr 20, 2015 3.452 3.470 3.426 3.437 476,638 -0.00(-0.11%)
Apr 17, 2015 3.463 3.478 3.437 3.441 907,763 -0.01(-0.43%)
Apr 16, 2015 3.403 3.463 3.400 3.455 1,452,217 +0.05(+1.53%)
Apr 15, 2015 3.407 3.407 3.392 3.403 596,789 +0.00(+0.11%)
Apr 14, 2015 3.396 3.407 3.388 3.400 558,797 +0.00(+0.11%)
Apr 13, 2015 3.400 3.411 3.392 3.396 478,703 -0.00(-0.11%)
Apr 10, 2015 3.407 3.422 3.392 3.400 447,397 +0.00(+0.00%)
Apr 09, 2015 3.385 3.403 3.381 3.400 665,839 +0.01(+0.44%)
Apr 08, 2015 3.377 3.394 3.370 3.385 523,664 +0.00(+0.00%)
Apr 07, 2015 3.385 3.407 3.373 3.385 798,543 -0.00(-0.05%)
Apr 06, 2015 3.333 3.422 3.325 3.387 1,189,665 +0.01(+0.28%)
Apr 02, 2015 3.377 3.377 3.377 3.377 1,260,644 -0.01(-0.27%)
Apr 01, 2015 3.385 3.418 3.373 3.387 1,067,739 +0.01(+0.39%)
Mar 31, 2015 3.400 3.426 3.357 3.373 1,224,344 -0.03(-0.88%)
Mar 30, 2015 3.407 3.407 3.373 3.403 860,836 +0.01(+0.22%)
Mar 27, 2015 3.444 3.444 3.373 3.396 870,599 -0.04(-1.08%)
Mar 26, 2015 3.411 3.444 3.409 3.433 870,593 +0.00(+0.11%)
Mar 25, 2015 3.452 3.459 3.422 3.429 703,919 -0.01(-0.22%)
Mar 24, 2015 3.433 3.463 3.414 3.437 1,615,147 +0.02(+0.54%)
Mar 23, 2015 3.418 3.433 3.407 3.418 1,183,920 +0.00(+0.11%)
Mar 20, 2015 3.422 3.422 3.396 3.414 1,079,075 -0.01(-0.22%)
Mar 19, 2015 3.411 3.422 3.381 3.422 1,464,066 +0.01(+0.44%)
Mar 18, 2015 3.373 3.411 3.370 3.407 1,709,351 +0.00(+0.11%)
Mar 17, 2015 3.385 3.421 3.371 3.403 2,350,494 +0.03(+0.97%)
Mar 16, 2015 3.381 3.403 3.367 3.371 1,333,744 -0.01(-0.22%)
Mar 13, 2015 3.389 3.396 3.341 3.378 1,823,911 +0.00(+0.00%)
Mar 12, 2015 3.374 3.381 3.341 3.378 1,786,217 +0.01(+0.32%)
Mar 11, 2015 3.345 3.371 3.338 3.367 1,161,092 +0.02(+0.54%)
Mar 10, 2015 3.323 3.371 3.313 3.349 1,016,367 -0.01(-0.22%)
Mar 09, 2015 3.367 3.389 3.327 3.356 1,743,839 -0.01(-0.22%)
Mar 06, 2015 3.338 3.367 3.310 3.363 2,088,138 +0.03(+0.98%)
Mar 05, 2015 3.276 3.330 3.272 3.330 1,960,191 +0.10(+3.04%)
Mar 04, 2015 3.265 3.258 3.221 3.232 1,133,157 -0.03(-0.78%)
Mar 03, 2015 3.214 3.265 3.207 3.258 1,804,017 +0.05(+1.59%)
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.