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, 2019 6.110 6.180 6.080 6.170 311,963 +0.06(+0.98%)
Jan 30, 2019 6.050 6.180 6.050 6.110 303,231 +0.06(+0.99%)
Jan 29, 2019 6.030 6.080 6.030 6.050 202,868 +0.03(+0.50%)
Jan 28, 2019 6.040 6.060 6.020 6.020 242,829 -0.03(-0.50%)
Jan 25, 2019 6.100 6.120 6.020 6.050 340,200 -0.03(-0.49%)
Jan 24, 2019 6.090 6.150 6.080 6.080 166,366 -0.01(-0.16%)
Jan 23, 2019 6.110 6.141 6.080 6.090 201,783 -0.01(-0.16%)
Jan 22, 2019 6.140 6.200 6.070 6.100 314,999 -0.04(-0.65%)
Jan 18, 2019 6.210 6.250 6.120 6.140 257,500 -0.06(-0.97%)
Jan 17, 2019 6.090 6.230 6.070 6.200 554,788 +0.06(+0.98%)
Jan 16, 2019 6.060 6.160 6.030 6.140 388,132 -0.02(-0.32%)
Jan 15, 2019 6.070 6.190 6.040 6.160 438,906 +0.10(+1.65%)
Jan 14, 2019 6.040 6.110 6.020 6.060 294,294 +0.02(+0.33%)
Jan 11, 2019 6.080 6.100 6.030 6.040 201,000 -0.05(-0.82%)
Jan 10, 2019 6.060 6.140 6.030 6.090 315,069 +0.01(+0.16%)
Jan 09, 2019 5.970 6.100 5.890 6.080 853,829 +0.13(+2.18%)
Jan 08, 2019 5.770 5.960 5.730 5.950 704,342 +0.23(+4.02%)
Jan 07, 2019 5.660 5.740 5.590 5.720 316,114 +0.12(+2.14%)
Jan 04, 2019 5.470 5.630 5.470 5.600 277,900 +0.19(+3.51%)
Jan 03, 2019 5.470 5.520 5.400 5.410 209,504 -0.07(-1.28%)
Jan 02, 2019 5.300 5.530 5.260 5.480 323,631 +0.19(+3.59%)
Dec 31, 2018 5.430 5.480 5.260 5.290 681,300 -0.19(-3.47%)
Dec 28, 2018 5.290 5.490 5.290 5.480 829,500 +0.21(+3.98%)
Dec 27, 2018 5.190 5.325 5.150 5.270 711,643 +0.03(+0.57%)
Dec 26, 2018 5.210 5.280 5.165 5.240 572,841 +0.02(+0.38%)
Dec 24, 2018 5.100 5.300 5.070 5.220 438,800 +0.09(+1.75%)
Dec 21, 2018 5.150 5.240 5.060 5.130 1,175,600 -0.01(-0.19%)
Dec 20, 2018 5.310 5.380 5.130 5.140 568,854 -0.22(-4.10%)
Dec 19, 2018 5.190 5.440 5.160 5.360 685,763 +0.13(+2.49%)
Dec 18, 2018 5.340 5.450 5.150 5.230 962,366 -0.11(-2.06%)
Dec 17, 2018 5.570 5.570 5.300 5.340 767,364 -0.34(-5.99%)
Dec 14, 2018 5.720 5.760 5.650 5.680 446,900 -0.07(-1.22%)
Dec 13, 2018 5.730 5.810 5.690 5.750 398,351 +0.05(+0.88%)
Dec 12, 2018 5.730 5.780 5.700 5.700 325,004 -0.02(-0.35%)
Dec 11, 2018 5.870 5.870 5.700 5.720 365,566 -0.09(-1.55%)
Dec 10, 2018 5.800 5.820 5.720 5.810 308,954 +0.03(+0.52%)
Dec 07, 2018 5.800 5.830 5.770 5.780 304,600 +0.00(+0.00%)
Dec 06, 2018 5.810 5.815 5.700 5.780 305,170 -0.04(-0.69%)
Dec 04, 2018 5.870 5.930 5.800 5.820 459,300 -0.07(-1.19%)
Dec 03, 2018 5.900 5.930 5.860 5.890 153,339 +0.03(+0.51%)
Nov 30, 2018 5.900 5.930 5.850 5.860 175,200 -0.03(-0.51%)
Nov 29, 2018 5.940 5.960 5.880 5.890 211,842 -0.05(-0.84%)
Nov 28, 2018 5.930 5.970 5.890 5.940 177,110 +0.04(+0.68%)
Nov 27, 2018 5.890 5.940 5.890 5.900 169,494 +0.03(+0.51%)
Nov 26, 2018 5.960 6.000 5.860 5.870 293,843 -0.06(-1.01%)
Nov 23, 2018 5.920 5.940 5.860 5.930 121,400 +0.00(+0.00%)
Nov 21, 2018 5.930 5.930 5.930 0 +0.04(+0.68%)
Nov 20, 2018 5.960 5.962 5.870 5.890 307,459 -0.10(-1.67%)
Nov 19, 2018 5.930 6.010 5.890 5.990 279,489 +0.07(+1.18%)
Nov 16, 2018 5.900 5.970 5.900 5.920 183,700 +0.02(+0.34%)
Nov 15, 2018 5.980 5.980 5.900 5.900 147,340 -0.09(-1.50%)
Nov 14, 2018 6.010 6.050 5.960 5.990 261,250 -0.02(-0.33%)
Nov 13, 2018 6.000 6.070 5.970 6.010 232,782 +0.01(+0.17%)
Nov 12, 2018 6.070 6.085 6.000 6.000 236,118 -0.04(-0.66%)
Nov 09, 2018 6.020 6.060 5.980 6.040 240,600 +0.02(+0.33%)
Nov 08, 2018 6.030 6.080 6.000 6.020 253,255 -0.01(-0.17%)
Nov 07, 2018 6.040 6.170 6.020 6.030 265,677 -0.03(-0.50%)
Nov 06, 2018 5.930 6.075 5.930 6.060 301,829 +0.13(+2.19%)
Nov 05, 2018 5.970 6.000 5.850 5.930 406,628 -0.13(-2.15%)
Nov 02, 2018 6.100 6.150 6.040 6.060 483,200 +0.00(+0.00%)
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.