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 (%)
Jan 31, 2018 2.912 2.927 2.902 2.907 800,047 -0.01(-0.33%)
Jan 30, 2018 2.927 2.936 2.902 2.917 808,485 -0.02(-0.66%)
Jan 29, 2018 2.961 2.966 2.927 2.936 818,369 -0.02(-0.82%)
Jan 26, 2018 2.956 2.966 2.951 2.961 569,134 +0.00(+0.08%)
Jan 25, 2018 2.975 2.982 2.951 2.958 847,925 -0.02(-0.57%)
Jan 24, 2018 3.009 3.011 2.975 2.975 449,885 -0.02(-0.81%)
Jan 23, 2018 3.009 3.014 2.980 3.000 620,420 -0.01(-0.49%)
Jan 22, 2018 3.005 3.029 3.005 3.014 422,783 +0.00(+0.16%)
Jan 19, 2018 3.044 3.053 3.009 3.009 607,891 -0.03(-0.96%)
Jan 18, 2018 3.000 3.053 2.975 3.039 1,194,288 +0.03(+1.14%)
Jan 17, 2018 2.990 3.009 2.970 3.005 748,396 +0.01(+0.49%)
Jan 16, 2018 3.044 3.053 2.966 2.990 1,363,816 -0.04(-1.45%)
Jan 12, 2018 3.034 3.034 3.034 0 +0.04(+1.30%)
Jan 11, 2018 2.980 3.014 2.979 2.995 921,166 +0.02(+0.66%)
Jan 10, 2018 2.980 2.985 2.951 2.975 1,630,876 -0.00(-0.16%)
Jan 09, 2018 3.009 3.044 2.966 2.980 1,068,392 -0.03(-0.97%)
Jan 08, 2018 3.000 3.024 2.995 3.009 883,024 +0.00(+0.00%)
Jan 05, 2018 3.019 3.029 2.990 3.009 1,049,461 -0.01(-0.32%)
Jan 04, 2018 3.044 3.058 3.009 3.019 849,124 -0.02(-0.80%)
Jan 03, 2018 3.044 3.073 3.034 3.044 826,384 -0.00(-0.16%)
Jan 02, 2018 3.039 3.073 3.039 3.049 846,053 +0.01(+0.32%)
Dec 29, 2017 3.039 3.039 3.039 0 +0.00(+0.00%)
Dec 28, 2017 3.063 3.092 3.034 3.039 1,460,056 -0.03(-1.11%)
Dec 27, 2017 3.053 3.073 3.024 3.073 1,449,822 +0.02(+0.64%)
Dec 26, 2017 2.985 3.088 2.985 3.053 1,393,890 +0.06(+1.95%)
Dec 22, 2017 2.985 3.034 2.980 2.995 1,701,175 +0.00(+0.16%)
Dec 21, 2017 3.024 3.029 2.970 2.990 3,280,064 -0.04(-1.29%)
Dec 20, 2017 3.083 3.109 3.022 3.029 1,891,342 -0.06(-1.90%)
Dec 19, 2017 3.122 3.146 3.073 3.088 1,658,828 -0.03(-1.09%)
Dec 18, 2017 3.122 3.166 3.097 3.122 2,117,878 +0.01(+0.47%)
Dec 15, 2017 3.079 3.107 3.060 3.107 2,420,303 +0.03(+0.92%)
Dec 14, 2017 3.088 3.117 3.045 3.079 1,608,225 -0.01(-0.46%)
Dec 13, 2017 3.093 3.112 3.055 3.093 2,074,525 +0.00(+0.00%)
Dec 12, 2017 3.083 3.112 3.079 3.093 1,305,071 +0.00(+0.15%)
Dec 11, 2017 3.093 3.103 3.079 3.088 1,241,698 -0.00(-0.15%)
Dec 08, 2017 3.102 3.105 3.088 3.093 656,766 -0.00(-0.15%)
Dec 07, 2017 3.098 3.102 3.083 3.098 824,128 +0.00(+0.15%)
Dec 06, 2017 3.102 3.102 3.081 3.093 788,969 -0.01(-0.31%)
Dec 05, 2017 3.112 3.119 3.079 3.102 826,993 -0.00(-0.15%)
Dec 04, 2017 3.135 3.148 3.102 3.107 862,793 -0.01(-0.46%)
Dec 01, 2017 3.112 3.131 3.093 3.121 946,941 +0.01(+0.46%)
Nov 30, 2017 3.145 3.145 3.083 3.107 1,009,474 -0.04(-1.21%)
Nov 29, 2017 3.159 3.178 3.117 3.145 869,982 -0.00(-0.15%)
Nov 28, 2017 3.117 3.154 3.079 3.150 1,192,316 -0.00(-0.15%)
Nov 27, 2017 3.197 3.203 3.145 3.154 793,904 -0.05(-1.48%)
Nov 24, 2017 3.216 3.240 3.187 3.202 274,340 +0.00(+0.00%)
Nov 22, 2017 3.211 3.254 3.197 3.202 538,096 +0.01(+0.45%)
Nov 21, 2017 3.188 3.227 3.171 3.188 557,225 +0.01(+0.45%)
Nov 20, 2017 3.169 3.202 3.169 3.173 568,394 +0.00(+0.00%)
Nov 17, 2017 3.135 3.178 3.131 3.173 819,456 +0.03(+0.90%)
Nov 16, 2017 3.169 3.178 3.117 3.145 859,879 -0.01(-0.30%)
Nov 15, 2017 3.173 3.202 3.131 3.154 924,536 -0.02(-0.75%)
Nov 14, 2017 3.211 3.222 3.169 3.178 1,244,287 -0.05(-1.47%)
Nov 13, 2017 3.264 3.264 3.211 3.226 765,594 -0.04(-1.16%)
Nov 10, 2017 3.273 3.287 3.226 3.264 1,172,240 -0.03(-0.86%)
Nov 09, 2017 3.339 3.411 3.283 3.292 938,181 -0.06(-1.84%)
Nov 08, 2017 3.339 3.363 3.320 3.354 496,237 +0.00(+0.00%)
Nov 07, 2017 3.349 3.354 3.316 3.354 645,045 +0.01(+0.43%)
Nov 06, 2017 3.368 3.377 3.330 3.339 555,386 -0.03(-0.98%)
Nov 03, 2017 3.320 3.396 3.297 3.373 575,681 +0.05(+1.43%)
Nov 02, 2017 3.382 3.396 3.311 3.325 878,768 -0.06(-1.82%)
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.