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 08, 2023 2.812 2.830 2.767 2.803 151,474 +0.03(+0.97%)
May 05, 2023 2.758 2.857 2.758 2.776 176,111 +0.04(+1.64%)
May 04, 2023 2.812 2.821 2.722 2.731 264,902 -0.08(-2.87%)
May 03, 2023 2.803 2.906 2.803 2.812 251,975 -0.02(-0.63%)
May 02, 2023 2.910 2.919 2.740 2.830 341,170 -0.03(-0.94%)
May 01, 2023 2.866 2.928 2.812 2.857 352,422 -0.01(-0.31%)
Apr 28, 2023 2.740 2.937 2.740 2.866 226,431 +0.12(+4.23%)
Apr 27, 2023 2.901 2.919 2.713 2.749 735,266 -0.13(-4.36%)
Apr 26, 2023 2.982 3.045 2.839 2.874 468,091 -0.12(-3.89%)
Apr 25, 2023 3.009 3.036 2.991 2.991 116,573 -0.04(-1.18%)
Apr 24, 2023 3.018 3.072 3.004 3.027 229,583 +0.01(+0.30%)
Apr 21, 2023 3.018 3.054 3.009 3.018 137,990 -0.01(-0.30%)
Apr 20, 2023 3.063 3.089 3.027 3.027 161,431 -0.05(-1.74%)
Apr 19, 2023 3.054 3.116 3.045 3.080 147,790 +0.03(+0.88%)
Apr 18, 2023 3.080 3.107 3.027 3.054 233,333 -0.06(-2.01%)
Apr 17, 2023 3.134 3.170 3.098 3.116 178,685 -0.04(-1.14%)
Apr 14, 2023 3.179 3.188 3.139 3.152 113,335 +0.00(+0.00%)
Apr 13, 2023 3.197 3.212 3.134 3.152 136,262 +0.00(+0.00%)
Apr 12, 2023 3.260 3.260 3.125 3.152 195,196 -0.06(-1.95%)
Apr 11, 2023 3.161 3.246 3.161 3.215 341,325 +0.06(+1.99%)
Apr 10, 2023 3.045 3.179 3.045 3.152 432,404 +0.11(+3.53%)
Apr 06, 2023 3.045 3.098 3.036 3.045 412,864 +0.03(+0.89%)
Apr 05, 2023 3.018 3.071 3.000 3.018 141,363 +0.00(+0.00%)
Apr 04, 2023 3.063 3.089 3.018 3.018 106,676 -0.03(-0.88%)
Apr 03, 2023 3.080 3.107 3.031 3.045 226,892 -0.04(-1.45%)
Mar 31, 2023 3.063 3.115 3.058 3.089 101,297 +0.04(+1.47%)
Mar 30, 2023 3.063 3.089 3.045 3.045 117,421 +0.00(+0.00%)
Mar 29, 2023 3.000 3.054 3.000 3.045 109,373 +0.06(+2.10%)
Mar 28, 2023 2.973 3.009 2.946 2.982 146,485 -0.01(-0.30%)
Mar 27, 2023 2.991 3.000 2.919 2.991 292,008 +0.00(+0.00%)
Mar 24, 2023 2.955 2.991 2.919 2.991 150,201 +0.04(+1.21%)
Mar 23, 2023 3.000 3.027 2.946 2.955 271,555 -0.04(-1.49%)
Mar 22, 2023 3.063 3.107 2.991 3.000 168,822 -0.06(-2.05%)
Mar 21, 2023 3.036 3.080 3.031 3.063 221,299 +0.07(+2.40%)
Mar 20, 2023 3.027 3.080 2.991 2.991 183,407 -0.04(-1.48%)
Mar 17, 2023 3.063 3.098 3.005 3.036 292,914 -0.08(-2.59%)
Mar 16, 2023 2.973 3.125 2.973 3.116 252,517 +0.11(+3.73%)
Mar 15, 2023 3.018 3.063 2.982 3.004 374,276 -0.06(-1.90%)
Mar 14, 2023 3.080 3.149 3.045 3.063 539,781 +0.06(+2.03%)
Mar 13, 2023 3.002 3.032 2.967 3.002 531,279 -0.03(-1.15%)
Mar 10, 2023 3.141 3.141 3.010 3.036 733,561 -0.08(-2.51%)
Mar 09, 2023 3.263 3.263 3.106 3.115 524,237 -0.14(-4.41%)
Mar 08, 2023 3.237 3.263 3.193 3.258 349,155 +0.02(+0.67%)
Mar 07, 2023 3.280 3.289 3.193 3.237 350,315 -0.04(-1.33%)
Mar 06, 2023 3.263 3.280 3.219 3.280 476,983 +0.03(+1.07%)
Mar 03, 2023 3.271 3.276 3.228 3.245 386,783 +0.03(+0.81%)
Mar 02, 2023 3.341 3.341 3.210 3.219 183,440 -0.03(-0.80%)
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.