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 (%)
Oct 31, 2019 2.790 2.802 2.754 2.784 847,955 -0.01(-0.43%)
Oct 30, 2019 2.814 2.814 2.784 2.796 482,015 -0.04(-1.27%)
Oct 29, 2019 2.826 2.838 2.802 2.832 634,818 +0.01(+0.21%)
Oct 28, 2019 2.790 2.844 2.784 2.826 469,697 +0.04(+1.29%)
Oct 25, 2019 2.802 2.808 2.766 2.790 591,637 -0.02(-0.64%)
Oct 24, 2019 2.874 2.874 2.796 2.808 968,552 -0.07(-2.51%)
Oct 23, 2019 2.880 2.892 2.868 2.880 377,596 +0.00(+0.00%)
Oct 22, 2019 2.880 2.892 2.862 2.880 377,430 -0.01(-0.21%)
Oct 21, 2019 2.880 2.898 2.874 2.886 447,199 +0.01(+0.42%)
Oct 18, 2019 2.874 2.886 2.862 2.874 338,815 -0.01(-0.21%)
Oct 17, 2019 2.892 2.898 2.864 2.880 585,498 -0.01(-0.21%)
Oct 16, 2019 2.898 2.934 2.886 2.886 587,773 -0.02(-0.83%)
Oct 15, 2019 2.886 2.925 2.886 2.910 425,150 +0.02(+0.62%)
Oct 14, 2019 2.904 2.934 2.886 2.892 322,807 -0.03(-1.03%)
Oct 11, 2019 2.910 2.946 2.910 2.922 405,513 +0.01(+0.41%)
Oct 10, 2019 2.904 2.934 2.898 2.910 398,170 +0.00(+0.00%)
Oct 09, 2019 2.910 2.952 2.898 2.910 533,095 +0.00(+0.00%)
Oct 08, 2019 2.892 2.943 2.887 2.910 562,953 +0.01(+0.21%)
Oct 07, 2019 2.922 2.946 2.898 2.904 488,628 +0.00(+0.00%)
Oct 04, 2019 2.874 2.913 2.874 2.904 496,496 +0.04(+1.26%)
Oct 03, 2019 2.880 2.940 2.856 2.868 522,836 -0.02(-0.62%)
Oct 02, 2019 2.970 2.970 2.865 2.886 808,123 -0.09(-3.03%)
Oct 01, 2019 3.012 3.024 2.958 2.976 607,801 -0.04(-1.20%)
Sep 30, 2019 3.042 3.042 3.012 3.012 316,618 -0.03(-0.99%)
Sep 27, 2019 3.036 3.042 3.024 3.042 449,757 +0.01(+0.20%)
Sep 26, 2019 3.030 3.048 3.024 3.036 479,637 +0.01(+0.40%)
Sep 25, 2019 3.018 3.060 3.018 3.024 802,215 +0.01(+0.20%)
Sep 24, 2019 3.078 3.078 3.012 3.018 505,388 -0.05(-1.57%)
Sep 23, 2019 3.060 3.090 3.054 3.066 336,526 -0.02(-0.58%)
Sep 20, 2019 3.054 3.084 3.018 3.084 1,309,353 +0.04(+1.18%)
Sep 19, 2019 3.066 3.084 3.042 3.048 377,939 -0.02(-0.59%)
Sep 18, 2019 3.054 3.084 3.030 3.066 837,442 +0.00(+0.00%)
Sep 17, 2019 3.090 3.096 3.048 3.066 785,385 -0.02(-0.78%)
Sep 16, 2019 3.108 3.120 3.072 3.090 548,308 -0.02(-0.58%)
Sep 13, 2019 3.084 3.120 3.078 3.108 746,823 +0.04(+1.17%)
Sep 12, 2019 3.072 3.078 3.043 3.072 788,843 +0.01(+0.19%)
Sep 11, 2019 3.072 3.093 3.060 3.066 1,193,264 -0.03(-0.94%)
Sep 10, 2019 3.101 3.102 3.072 3.096 519,718 +0.01(+0.19%)
Sep 09, 2019 3.055 3.101 3.055 3.090 477,597 +0.04(+1.34%)
Sep 06, 2019 3.072 3.084 3.043 3.049 404,148 -0.02(-0.76%)
Sep 05, 2019 3.090 3.101 3.060 3.072 374,838 +0.01(+0.38%)
Sep 04, 2019 3.101 3.107 3.055 3.060 674,292 -0.02(-0.57%)
Sep 03, 2019 3.049 3.090 3.020 3.078 553,583 +0.02(+0.57%)
Aug 30, 2019 3.049 3.064 3.008 3.060 507,023 +0.02(+0.58%)
Aug 29, 2019 3.037 3.049 3.008 3.043 376,133 +0.02(+0.78%)
Aug 28, 2019 2.979 3.025 2.967 3.020 511,442 +0.04(+1.38%)
Aug 27, 2019 3.025 3.031 2.961 2.979 722,515 -0.05(-1.55%)
Aug 26, 2019 3.049 3.072 3.002 3.025 443,037 +0.00(+0.00%)
Aug 23, 2019 3.084 3.084 3.020 3.025 650,568 -0.05(-1.71%)
Aug 22, 2019 3.096 3.101 3.072 3.078 395,271 -0.02(-0.57%)
Aug 21, 2019 3.131 3.131 3.084 3.096 581,629 -0.03(-0.94%)
Aug 20, 2019 3.119 3.166 3.090 3.125 500,768 +0.01(+0.19%)
Aug 19, 2019 3.101 3.131 3.078 3.119 562,072 +0.03(+0.95%)
Aug 16, 2019 3.043 3.104 3.041 3.090 548,719 +0.05(+1.73%)
Aug 15, 2019 3.055 3.081 2.990 3.037 1,082,440 -0.02(-0.76%)
Aug 14, 2019 3.154 3.154 3.025 3.060 1,197,269 -0.10(-3.15%)
Aug 13, 2019 3.137 3.196 3.137 3.160 598,493 +0.01(+0.37%)
Aug 12, 2019 3.178 3.218 3.137 3.148 543,611 -0.04(-1.10%)
Aug 09, 2019 3.236 3.243 3.183 3.183 461,566 -0.06(-1.98%)
Aug 08, 2019 3.183 3.254 3.160 3.248 817,397 +0.06(+2.02%)
Aug 07, 2019 3.248 3.248 3.178 3.183 788,008 -0.05(-1.63%)
Aug 06, 2019 3.254 3.277 3.195 3.236 1,017,631 -0.01(-0.18%)
Aug 05, 2019 3.277 3.289 3.213 3.242 1,185,912 -0.05(-1.42%)
Aug 02, 2019 3.254 3.328 3.248 3.289 731,569 +0.03(+0.90%)
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.