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 31, 2017 3.334 3.353 3.302 3.302 779,115 -0.02(-0.70%)
Aug 30, 2017 3.316 3.339 3.311 3.325 385,383 +0.01(+0.28%)
Aug 29, 2017 3.329 3.343 3.316 3.316 476,390 -0.03(-0.83%)
Aug 28, 2017 3.357 3.362 3.325 3.343 308,407 -0.00(-0.14%)
Aug 25, 2017 3.348 3.367 3.329 3.348 361,875 +0.02(+0.70%)
Aug 24, 2017 3.339 3.353 3.320 3.325 373,266 -0.00(-0.14%)
Aug 23, 2017 3.311 3.353 3.306 3.329 338,195 +0.01(+0.42%)
Aug 22, 2017 3.320 3.343 3.316 3.316 286,294 -0.00(-0.14%)
Aug 21, 2017 3.339 3.353 3.311 3.320 343,019 -0.03(-0.83%)
Aug 18, 2017 3.348 3.364 3.343 3.348 235,869 -0.00(-0.14%)
Aug 17, 2017 3.343 3.376 3.334 3.353 366,070 +0.02(+0.56%)
Aug 16, 2017 3.380 3.390 3.320 3.334 803,518 -0.06(-1.64%)
Aug 15, 2017 3.385 3.399 3.362 3.390 416,010 +0.01(+0.27%)
Aug 14, 2017 3.371 3.431 3.371 3.380 531,671 +0.01(+0.28%)
Aug 11, 2017 3.404 3.404 3.353 3.371 406,814 -0.01(-0.41%)
Aug 10, 2017 3.455 3.469 3.376 3.385 893,196 -0.08(-2.41%)
Aug 09, 2017 3.464 3.487 3.455 3.469 551,565 -0.01(-0.40%)
Aug 08, 2017 3.506 3.524 3.459 3.482 354,092 -0.02(-0.66%)
Aug 07, 2017 3.455 3.510 3.455 3.506 530,981 +0.01(+0.40%)
Aug 04, 2017 3.478 3.510 3.455 3.492 613,407 +0.01(+0.27%)
Aug 03, 2017 3.455 3.538 3.441 3.482 581,269 +0.04(+1.08%)
Aug 02, 2017 3.543 3.543 3.441 3.445 1,172,044 -0.10(-2.88%)
Aug 01, 2017 3.529 3.557 3.520 3.547 303,410 +0.03(+0.79%)
Jul 31, 2017 3.515 3.534 3.496 3.520 407,494 +0.01(+0.26%)
Jul 28, 2017 3.510 3.529 3.492 3.510 307,706 -0.02(-0.66%)
Jul 27, 2017 3.482 3.536 3.478 3.534 386,526 +0.05(+1.46%)
Jul 26, 2017 3.506 3.510 3.478 3.482 423,732 -0.03(-0.79%)
Jul 25, 2017 3.510 3.529 3.492 3.510 515,968 +0.00(+0.00%)
Jul 24, 2017 3.524 3.534 3.506 3.510 399,019 -0.01(-0.26%)
Jul 21, 2017 3.520 3.542 3.510 3.520 450,434 -0.01(-0.26%)
Jul 20, 2017 3.538 3.511 3.529 433,697 +0.00(+0.13%)
Jul 19, 2017 3.534 3.538 3.506 3.524 462,879 -0.01(-0.26%)
Jul 18, 2017 3.520 3.534 3.506 3.534 321,676 +0.02(+0.53%)
Jul 17, 2017 3.501 3.524 3.501 3.515 606,463 -0.00(-0.13%)
Jul 14, 2017 3.520 3.469 3.520 596,517 +0.03(+0.80%)
Jul 13, 2017 3.547 3.547 3.482 3.492 410,196 -0.01(-0.40%)
Jul 12, 2017 3.510 3.538 3.496 3.506 580,652 -0.01(-0.26%)
Jul 11, 2017 3.524 3.529 3.473 3.515 471,781 -0.01(-0.39%)
Jul 10, 2017 3.478 3.538 3.478 3.529 664,863 +0.04(+1.06%)
Jul 07, 2017 3.496 3.515 3.441 3.492 467,283 -0.00(-0.13%)
Jul 06, 2017 3.487 3.501 3.452 3.496 361,985 +0.01(+0.27%)
Jul 05, 2017 3.515 3.524 3.455 3.487 560,804 -0.03(-0.79%)
Jul 03, 2017 3.478 3.524 3.473 3.515 536,569 +0.04(+1.20%)
Jun 30, 2017 3.450 3.487 3.441 3.473 845,347 +0.02(+0.54%)
Jun 29, 2017 3.478 3.487 3.422 3.455 461,012 +0.00(+0.00%)
Jun 28, 2017 3.482 3.506 3.445 3.455 489,410 -0.01(-0.40%)
Jun 27, 2017 3.478 3.492 3.455 3.469 714,540 +0.00(+0.13%)
Jun 26, 2017 3.487 3.487 3.464 3.464 330,261 -0.01(-0.27%)
Jun 23, 2017 3.469 3.478 3.450 3.473 403,821 +0.00(+0.00%)
Jun 22, 2017 3.450 3.487 3.436 3.473 546,536 +0.01(+0.27%)
Jun 21, 2017 3.464 3.482 3.455 3.464 479,890 +0.00(+0.13%)
Jun 20, 2017 3.459 3.482 3.455 3.459 508,884 -0.02(-0.53%)
Jun 19, 2017 3.478 3.506 3.469 3.478 660,440 +0.02(+0.54%)
Jun 16, 2017 3.478 3.483 3.445 3.459 1,854,060 -0.03(-0.93%)
Jun 15, 2017 3.520 3.534 3.427 3.492 999,824 -0.02(-0.53%)
Jun 14, 2017 3.479 3.524 3.442 3.510 988,684 +0.04(+1.18%)
Jun 13, 2017 3.506 3.506 3.402 3.470 1,401,467 -0.04(-1.03%)
Jun 12, 2017 3.465 3.510 3.465 3.506 728,811 +0.05(+1.57%)
Jun 09, 2017 3.447 3.465 3.420 3.451 985,496 +0.03(+0.93%)
Jun 08, 2017 3.497 3.528 3.415 3.420 1,611,345 -0.06(-1.82%)
Jun 07, 2017 3.492 3.510 3.465 3.483 487,423 -0.01(-0.26%)
Jun 06, 2017 3.497 3.506 3.474 3.492 404,658 -0.01(-0.39%)
Jun 05, 2017 3.533 3.542 3.488 3.506 429,302 -0.03(-0.90%)
Jun 02, 2017 3.538 3.569 3.524 3.538 797,150 +0.01(+0.26%)
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.