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 (%)
Aug 31, 2018 3.248 3.248 3.248 0 -0.01(-0.16%)
Aug 30, 2018 3.227 3.263 3.227 3.253 490,172 +0.02(+0.64%)
Aug 29, 2018 3.222 3.253 3.217 3.232 395,069 +0.01(+0.16%)
Aug 28, 2018 3.274 3.274 3.217 3.227 378,111 -0.04(-1.27%)
Aug 27, 2018 3.186 3.279 3.186 3.269 988,497 +0.09(+2.77%)
Aug 24, 2018 3.181 3.196 3.170 3.181 352,507 +0.00(+0.00%)
Aug 23, 2018 3.201 3.212 3.181 3.181 339,416 -0.02(-0.49%)
Aug 22, 2018 3.196 3.206 3.186 3.196 248,930 -0.01(-0.16%)
Aug 21, 2018 3.196 3.217 3.186 3.201 487,402 +0.01(+0.16%)
Aug 20, 2018 3.170 3.201 3.170 3.196 295,268 +0.03(+0.98%)
Aug 17, 2018 3.186 3.186 3.144 3.165 420,846 -0.02(-0.49%)
Aug 16, 2018 3.170 3.188 3.165 3.181 318,667 +0.03(+0.82%)
Aug 15, 2018 3.181 3.181 3.144 3.155 372,511 -0.02(-0.49%)
Aug 14, 2018 3.155 3.181 3.129 3.170 643,754 +0.02(+0.49%)
Aug 13, 2018 3.129 3.160 3.129 3.155 275,496 +0.02(+0.66%)
Aug 10, 2018 3.144 3.165 3.129 3.134 346,909 -0.02(-0.66%)
Aug 09, 2018 3.134 3.160 3.129 3.155 437,873 +0.02(+0.66%)
Aug 08, 2018 3.149 3.170 3.134 3.134 462,981 -0.02(-0.66%)
Aug 07, 2018 3.160 3.170 3.149 3.155 376,239 +0.00(+0.00%)
Aug 06, 2018 3.129 3.175 3.118 3.155 564,174 +0.02(+0.66%)
Aug 03, 2018 3.134 3.139 3.108 3.134 425,286 -0.01(-0.17%)
Aug 02, 2018 3.149 3.155 3.108 3.139 1,077,485 +0.01(+0.17%)
Aug 01, 2018 3.113 3.134 3.108 3.134 484,390 +0.01(+0.33%)
Jul 31, 2018 3.103 3.124 3.092 3.124 542,108 +0.02(+0.67%)
Jul 30, 2018 3.103 3.124 3.082 3.103 506,572 -0.01(-0.17%)
Jul 27, 2018 3.087 3.155 3.087 3.108 1,654,623 +0.02(+0.50%)
Jul 26, 2018 3.087 3.087 3.077 3.092 791,510 +0.01(+0.34%)
Jul 25, 2018 3.077 3.087 3.061 3.082 375,841 -0.01(-0.17%)
Jul 24, 2018 3.092 3.098 3.072 3.087 607,633 +0.00(+0.00%)
Jul 23, 2018 3.108 3.129 3.087 3.087 354,586 -0.01(-0.33%)
Jul 20, 2018 3.098 3.113 3.074 3.098 579,510 +0.01(+0.34%)
Jul 19, 2018 3.092 3.113 3.082 3.087 279,975 -0.01(-0.33%)
Jul 18, 2018 3.087 3.103 3.072 3.098 274,979 +0.02(+0.50%)
Jul 17, 2018 3.067 3.103 3.067 3.082 476,280 +0.02(+0.51%)
Jul 16, 2018 3.072 3.082 3.061 3.067 245,581 +0.01(+0.17%)
Jul 13, 2018 3.103 3.103 3.061 3.061 452,342 -0.03(-1.01%)
Jul 12, 2018 3.124 3.139 3.087 3.092 533,705 -0.02(-0.50%)
Jul 11, 2018 3.118 3.134 3.108 3.108 160,277 -0.02(-0.66%)
Jul 10, 2018 3.113 3.144 3.098 3.129 785,491 +0.02(+0.50%)
Jul 09, 2018 3.124 3.144 3.103 3.113 581,824 +0.01(+0.33%)
Jul 06, 2018 3.124 3.134 3.083 3.103 385,966 -0.01(-0.33%)
Jul 05, 2018 3.144 3.144 3.113 3.113 313,652 -0.02(-0.66%)
Jul 03, 2018 3.134 3.134 3.134 0 +0.04(+1.17%)
Jul 02, 2018 3.020 3.103 3.020 3.098 776,290 +0.08(+2.57%)
Jun 29, 2018 3.051 3.051 3.020 3.020 790,564 -0.04(-1.19%)
Jun 28, 2018 3.108 3.108 3.051 3.056 598,210 -0.03(-1.01%)
Jun 27, 2018 3.124 3.147 3.087 3.087 476,670 -0.04(-1.16%)
Jun 26, 2018 3.160 3.196 3.124 3.124 481,056 -0.03(-0.99%)
Jun 25, 2018 3.217 3.222 3.144 3.155 1,014,725 -0.07(-2.09%)
Jun 22, 2018 3.238 3.263 3.219 3.222 466,157 -0.01(-0.32%)
Jun 21, 2018 3.253 3.269 3.232 3.232 670,671 -0.02(-0.64%)
Jun 20, 2018 3.279 3.284 3.248 3.253 408,547 -0.02(-0.48%)
Jun 19, 2018 3.289 3.300 3.269 3.269 392,370 -0.03(-0.79%)
Jun 18, 2018 3.279 3.305 3.263 3.295 531,658 +0.02(+0.47%)
Jun 15, 2018 3.284 3.362 3.279 1,100,508 +0.01(+0.32%)
Jun 14, 2018 3.248 3.284 3.238 3.269 985,554 +0.02(+0.46%)
Jun 13, 2018 3.248 3.269 3.243 3.253 553,943 +0.00(+0.00%)
Jun 12, 2018 3.253 3.284 3.243 3.253 449,060 -0.01(-0.15%)
Jun 11, 2018 3.238 3.279 3.232 3.259 574,321 +0.02(+0.62%)
Jun 08, 2018 3.233 3.289 3.233 3.238 804,594 +0.00(+0.00%)
Jun 07, 2018 3.233 3.269 3.233 3.238 589,337 -0.02(-0.54%)
Jun 06, 2018 3.218 3.269 3.218 3.256 830,180 +0.03(+1.02%)
Jun 05, 2018 3.178 3.223 3.168 3.223 841,468 +0.03(+0.95%)
Jun 04, 2018 3.123 3.193 3.123 3.193 686,693 +0.08(+2.59%)
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.