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, 2020 4.990 4.990 4.940 4.980 209,100 -0.01(-0.20%)
Jan 30, 2020 4.990 5.010 4.960 4.990 153,324 -0.03(-0.60%)
Jan 29, 2020 5.000 5.020 4.980 5.020 258,769 +0.03(+0.60%)
Jan 28, 2020 4.980 4.990 4.950 4.990 243,391 +0.03(+0.60%)
Jan 27, 2020 4.930 4.980 4.903 4.960 288,121 -0.01(-0.20%)
Jan 24, 2020 5.000 5.030 4.960 4.970 372,200 -0.03(-0.60%)
Jan 23, 2020 5.000 5.030 5.000 5.000 197,610 -0.01(-0.20%)
Jan 22, 2020 4.970 5.030 4.970 5.010 322,141 +0.04(+0.80%)
Jan 21, 2020 4.990 5.030 4.970 4.970 264,359 -0.07(-1.39%)
Jan 17, 2020 5.000 5.050 4.990 5.040 358,600 +0.04(+0.80%)
Jan 16, 2020 5.050 5.070 5.000 5.000 189,360 -0.06(-1.19%)
Jan 15, 2020 5.000 5.070 5.000 5.060 402,482 +0.05(+1.00%)
Jan 14, 2020 5.000 5.050 4.990 5.010 309,116 +0.00(+0.00%)
Jan 13, 2020 5.010 5.020 4.990 5.010 277,230 +0.00(+0.00%)
Jan 10, 2020 5.010 5.020 4.990 5.010 270,100 +0.02(+0.40%)
Jan 09, 2020 4.980 5.010 4.950 4.990 556,355 +0.04(+0.81%)
Jan 08, 2020 4.960 4.970 4.935 4.950 228,233 +0.02(+0.41%)
Jan 07, 2020 4.920 4.950 4.910 4.930 182,663 +0.00(+0.00%)
Jan 06, 2020 4.930 4.950 4.915 4.930 241,698 +0.01(+0.20%)
Jan 03, 2020 4.970 4.970 4.900 4.920 443,600 -0.05(-1.01%)
Jan 02, 2020 4.950 4.990 4.930 4.970 343,644 +0.00(+0.10%)
Dec 31, 2019 4.960 5.000 4.945 4.965 533,500 -0.02(-0.30%)
Dec 30, 2019 4.980 5.010 4.950 4.980 670,358 -0.01(-0.20%)
Dec 27, 2019 5.000 5.010 4.940 4.990 560,900 +0.00(+0.00%)
Dec 26, 2019 4.930 5.000 4.910 4.990 562,677 +0.04(+0.81%)
Dec 24, 2019 4.900 4.960 4.900 4.950 252,600 +0.02(+0.41%)
Dec 23, 2019 4.910 4.950 4.870 4.930 501,383 +0.03(+0.61%)
Dec 20, 2019 4.980 5.000 4.880 4.900 2,673,900 -0.08(-1.61%)
Dec 19, 2019 4.980 5.010 4.960 4.980 427,574 -0.03(-0.60%)
Dec 18, 2019 4.980 5.050 4.970 5.010 570,020 +0.00(+0.00%)
Dec 17, 2019 5.020 5.090 4.950 5.010 1,062,292 -0.13(-2.53%)
Dec 16, 2019 5.190 5.190 5.023 5.140 1,124,068 -0.03(-0.58%)
Dec 13, 2019 5.130 5.180 5.130 5.170 508,300 +0.04(+0.78%)
Dec 12, 2019 5.130 5.200 5.120 5.130 387,112 +0.00(+0.00%)
Dec 11, 2019 5.140 5.150 5.130 5.130 206,647 -0.01(-0.19%)
Dec 10, 2019 5.130 5.150 5.120 5.140 427,332 +0.01(+0.19%)
Dec 09, 2019 5.140 5.140 5.110 5.130 256,113 -0.02(-0.39%)
Dec 06, 2019 5.100 5.150 5.090 5.150 390,700 +0.06(+1.18%)
Dec 05, 2019 5.130 5.130 5.070 5.090 244,944 -0.02(-0.39%)
Dec 04, 2019 5.020 5.110 5.020 5.110 422,282 +0.10(+2.00%)
Dec 03, 2019 4.980 5.020 4.960 5.010 330,647 +0.01(+0.20%)
Dec 02, 2019 4.950 5.000 4.915 5.000 642,940 +0.05(+1.01%)
Nov 29, 2019 4.950 4.970 4.920 4.950 173,900 +0.00(+0.00%)
Nov 27, 2019 4.940 4.990 4.910 4.950 150,300 +0.01(+0.20%)
Nov 26, 2019 4.990 5.060 4.920 4.940 291,941 -0.08(-1.59%)
Nov 25, 2019 4.850 5.020 4.850 5.020 447,388 +0.18(+3.72%)
Nov 22, 2019 4.850 4.876 4.820 4.840 607,400 -0.01(-0.21%)
Nov 21, 2019 4.900 4.900 4.850 4.850 417,924 -0.06(-1.22%)
Nov 20, 2019 4.900 4.920 4.850 4.910 268,026 +0.02(+0.41%)
Nov 19, 2019 4.910 4.930 4.860 4.890 364,324 -0.03(-0.61%)
Nov 18, 2019 4.940 4.950 4.890 4.920 347,112 +0.00(+0.00%)
Nov 15, 2019 4.980 4.990 4.910 4.920 202,900 -0.04(-0.81%)
Nov 14, 2019 4.960 4.970 4.920 4.960 224,676 -0.01(-0.20%)
Nov 13, 2019 4.970 4.990 4.950 4.970 230,840 -0.02(-0.40%)
Nov 12, 2019 4.960 5.010 4.949 4.990 434,940 +0.04(+0.81%)
Nov 11, 2019 4.940 4.980 4.910 4.950 399,412 +0.01(+0.20%)
Nov 08, 2019 4.870 4.940 4.860 4.940 221,400 +0.07(+1.44%)
Nov 07, 2019 4.950 4.959 4.860 4.870 373,528 -0.10(-2.01%)
Nov 06, 2019 4.950 5.000 4.950 4.970 407,049 +0.00(+0.00%)
Nov 05, 2019 4.990 4.990 4.940 4.970 494,407 -0.02(-0.40%)
Nov 04, 2019 4.850 5.000 4.830 4.990 1,202,591 +0.28(+5.94%)
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.