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 (%)
Aug 29, 2008 2.386 2.447 2.333 2.361 684,955 -0.07(-2.70%)
Aug 28, 2008 2.403 2.458 2.403 2.426 222,039 +0.05(+1.95%)
Aug 27, 2008 2.416 2.479 2.367 2.380 243,573 -0.04(-1.74%)
Aug 26, 2008 2.335 2.422 2.335 2.422 133,310 +0.08(+3.33%)
Aug 25, 2008 2.430 2.430 2.323 2.344 110,605 -0.06(-2.54%)
Aug 22, 2008 2.350 2.413 2.314 2.405 128,650 +0.09(+3.92%)
Aug 21, 2008 2.380 2.397 2.285 2.314 217,910 -0.11(-4.61%)
Aug 20, 2008 2.361 2.462 2.354 2.426 186,517 +0.07(+3.05%)
Aug 19, 2008 2.373 2.430 2.259 2.354 284,210 -0.02(-0.80%)
Aug 18, 2008 2.371 2.373 2.350 2.373 116,648 +0.04(+1.53%)
Aug 15, 2008 2.435 2.468 2.315 2.338 329,421 -0.06(-2.64%)
Aug 14, 2008 2.207 2.420 2.207 2.401 299,710 +0.16(+7.26%)
Aug 13, 2008 2.110 2.249 2.004 2.238 303,412 +0.13(+5.99%)
Aug 12, 2008 2.116 2.127 2.076 2.112 428,361 -0.00(-0.20%)
Aug 11, 2008 2.015 2.165 2.015 2.116 464,276 +0.10(+5.03%)
Aug 08, 2008 2.021 2.021 1.935 2.015 717,804 +0.09(+4.71%)
Aug 07, 2008 1.916 1.970 1.916 1.924 228,377 -0.04(-2.04%)
Aug 06, 2008 1.949 2.048 1.884 1.964 305,256 +0.01(+0.32%)
Aug 05, 2008 1.928 1.962 1.890 1.958 485,346 +0.06(+3.11%)
Aug 04, 2008 2.002 2.002 1.884 1.899 275,422 -0.10(-5.06%)
Aug 01, 2008 2.059 2.076 1.975 2.000 530,666 -0.06(-2.87%)
Jul 31, 2008 2.070 2.074 2.000 2.059 381,377 -0.05(-2.20%)
Jul 30, 2008 1.939 2.127 1.827 2.105 814,862 +0.24(+12.77%)
Jul 29, 2008 1.867 1.892 1.713 1.867 317,936 +0.15(+8.72%)
Jul 28, 2008 1.778 1.869 1.707 1.717 294,103 -0.07(-3.90%)
Jul 25, 2008 1.766 1.831 1.711 1.787 405,693 +0.05(+2.67%)
Jul 24, 2008 1.740 1.778 1.721 1.740 254,229 +0.01(+0.37%)
Jul 23, 2008 1.730 1.740 1.715 1.734 345,542 +0.01(+0.49%)
Jul 22, 2008 1.698 1.730 1.662 1.726 450,734 +0.03(+1.49%)
Jul 21, 2008 1.736 1.736 1.694 1.700 190,901 +0.00(+0.00%)
Jul 18, 2008 1.717 1.717 1.675 1.700 262,230 -0.01(-0.49%)
Jul 17, 2008 1.688 1.726 1.424 1.709 601,781 +0.03(+1.63%)
Jul 16, 2008 1.599 1.707 1.521 1.681 445,847 +0.07(+4.46%)
Jul 15, 2008 1.627 1.694 1.538 1.610 476,709 -0.05(-2.93%)
Jul 14, 2008 1.669 1.709 1.582 1.658 683,277 -0.03(-1.75%)
Jul 11, 2008 1.740 1.749 1.637 1.688 426,431 -0.09(-5.10%)
Jul 10, 2008 1.715 1.865 1.652 1.778 354,088 +0.06(+3.31%)
Jul 09, 2008 1.821 1.863 1.681 1.721 455,701 -0.08(-4.67%)
Jul 08, 2008 1.724 1.808 1.724 1.806 511,885 +0.09(+5.16%)
Jul 07, 2008 1.888 1.888 1.715 1.717 485,431 -0.15(-8.02%)
Jul 04, 2008 1.907 1.907 1.814 1.867 282,437 +0.00(+0.00%)
Jul 03, 2008 1.907 1.907 1.814 1.867 282,437 -0.03(-1.78%)
Jul 02, 2008 1.920 1.941 1.899 1.901 297,373 -0.03(-1.42%)
Jul 01, 2008 1.996 2.004 1.899 1.928 387,634 -0.07(-3.38%)
Jun 30, 2008 1.983 2.150 1.958 1.996 480,942 +0.04(+1.83%)
Jun 27, 2008 1.939 2.034 1.939 1.960 2,045,022 +0.01(+0.32%)
Jun 26, 2008 2.097 2.097 1.951 1.954 499,756 -0.12(-5.61%)
Jun 25, 2008 2.036 2.105 2.036 2.070 328,440 +0.07(+3.59%)
Jun 24, 2008 1.970 2.063 1.962 1.998 344,177 +0.00(+0.11%)
Jun 23, 2008 2.091 2.110 1.996 1.996 441,168 -0.12(-5.49%)
Jun 20, 2008 2.184 2.198 2.074 2.112 1,072,177 -0.09(-4.03%)
Jun 19, 2008 2.287 2.307 2.173 2.200 462,219 -0.09(-3.87%)
Jun 18, 2008 2.394 2.416 2.276 2.289 421,198 -0.10(-4.24%)
Jun 17, 2008 2.534 2.534 2.390 2.390 258,803 -0.14(-5.58%)
Jun 16, 2008 2.492 2.534 2.489 2.532 413,884 +0.04(+1.61%)
Jun 13, 2008 2.447 2.492 2.405 2.492 258,395 +0.07(+2.70%)
Jun 12, 2008 2.466 2.485 2.401 2.426 281,702 -0.07(-2.62%)
Jun 11, 2008 2.620 2.622 2.492 2.492 226,082 -0.10(-3.98%)
Jun 10, 2008 2.575 2.619 2.553 2.595 218,242 +0.05(+1.99%)
Jun 09, 2008 2.603 2.614 2.517 2.544 393,232 -0.03(-1.07%)
Jun 06, 2008 2.620 2.633 2.566 2.572 158,171 -0.06(-2.32%)
Jun 05, 2008 2.627 2.633 2.582 2.633 305,796 +0.05(+1.96%)
Jun 04, 2008 2.540 2.652 2.540 2.582 315,243 +0.04(+1.49%)
Jun 03, 2008 2.551 2.700 2.523 2.544 408,438 +0.01(+0.33%)
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.