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, 2023 3.750 3.775 3.730 3.760 82,927 +0.04(+1.08%)
Jan 30, 2023 3.740 3.780 3.710 3.720 112,642 -0.06(-1.59%)
Jan 27, 2023 3.740 3.820 3.740 3.780 192,861 +0.06(+1.61%)
Jan 26, 2023 3.720 3.780 3.700 3.720 176,790 +0.03(+0.81%)
Jan 25, 2023 3.750 3.763 3.675 3.690 298,889 -0.07(-1.86%)
Jan 24, 2023 3.750 3.810 3.750 3.760 98,624 -0.01(-0.27%)
Jan 23, 2023 3.750 3.800 3.730 3.770 102,637 +0.01(+0.27%)
Jan 20, 2023 3.690 3.770 3.690 3.760 98,790 +0.08(+2.17%)
Jan 19, 2023 3.710 3.730 3.670 3.680 158,058 -0.03(-0.81%)
Jan 18, 2023 3.770 3.800 3.710 3.710 156,835 -0.06(-1.59%)
Jan 17, 2023 3.790 3.810 3.770 3.770 114,379 -0.01(-0.26%)
Jan 13, 2023 3.740 3.800 3.711 3.780 131,577 -0.01(-0.26%)
Jan 12, 2023 3.780 3.820 3.765 3.790 71,836 +0.02(+0.53%)
Jan 11, 2023 3.780 3.780 3.730 3.770 123,265 +0.01(+0.27%)
Jan 10, 2023 3.730 3.780 3.710 3.760 263,683 +0.00(+0.00%)
Jan 09, 2023 3.670 3.780 3.670 3.760 356,438 +0.11(+3.01%)
Jan 06, 2023 3.700 3.730 3.630 3.650 256,015 +0.00(+0.00%)
Jan 05, 2023 3.710 3.715 3.620 3.650 216,075 -0.06(-1.62%)
Jan 04, 2023 3.700 3.730 3.690 3.710 189,158 +0.02(+0.54%)
Jan 03, 2023 3.670 3.700 3.630 3.690 198,174 +0.07(+1.93%)
Dec 30, 2022 3.600 3.700 3.580 3.620 363,973 +0.00(+0.00%)
Dec 29, 2022 3.540 3.620 3.540 3.620 246,387 +0.08(+2.26%)
Dec 28, 2022 3.540 3.610 3.530 3.540 233,673 -0.03(-0.84%)
Dec 27, 2022 3.620 3.630 3.540 3.570 301,874 -0.05(-1.38%)
Dec 23, 2022 3.550 3.620 3.530 3.620 244,550 +0.09(+2.55%)
Dec 22, 2022 3.530 3.550 3.470 3.530 290,908 -0.04(-1.12%)
Dec 21, 2022 3.530 3.600 3.520 3.570 235,369 +0.02(+0.56%)
Dec 20, 2022 3.540 3.550 3.500 3.550 135,225 +0.02(+0.57%)
Dec 19, 2022 3.620 3.620 3.510 3.530 214,451 -0.07(-1.94%)
Dec 16, 2022 3.540 3.600 3.530 3.600 254,029 +0.01(+0.28%)
Dec 15, 2022 3.640 3.640 3.490 3.590 640,419 -0.15(-4.01%)
Dec 14, 2022 3.770 3.780 3.710 3.740 263,487 +0.01(+0.27%)
Dec 13, 2022 3.770 3.780 3.700 3.730 217,623 +0.01(+0.27%)
Dec 12, 2022 3.740 3.750 3.710 3.720 159,424 -0.01(-0.27%)
Dec 09, 2022 3.720 3.760 3.710 3.730 62,384 -0.01(-0.27%)
Dec 08, 2022 3.700 3.750 3.700 3.740 150,545 +0.06(+1.63%)
Dec 07, 2022 3.680 3.720 3.680 3.680 129,193 +0.01(+0.27%)
Dec 06, 2022 3.690 3.733 3.670 3.670 208,873 -0.04(-1.08%)
Dec 05, 2022 3.770 3.840 3.690 3.710 358,569 -0.10(-2.62%)
Dec 02, 2022 3.770 3.850 3.770 3.810 144,082 -0.01(-0.26%)
Dec 01, 2022 3.810 3.850 3.780 3.820 178,825 +0.03(+0.79%)
Nov 30, 2022 3.800 3.830 3.750 3.790 208,150 +0.00(+0.00%)
Nov 29, 2022 3.780 3.810 3.720 3.790 231,260 +0.05(+1.34%)
Nov 28, 2022 3.840 3.843 3.740 3.740 250,410 -0.10(-2.60%)
Nov 25, 2022 3.810 3.850 3.800 3.840 92,114 +0.02(+0.52%)
Nov 23, 2022 3.800 3.825 3.770 3.820 193,078 +0.00(+0.00%)
Nov 22, 2022 3.800 3.825 3.790 3.820 370,459 +0.03(+0.79%)
Nov 21, 2022 3.810 3.810 3.770 3.790 274,349 -0.03(-0.79%)
Nov 18, 2022 3.880 3.880 3.800 3.820 106,811 -0.05(-1.29%)
Nov 17, 2022 3.870 3.870 3.826 3.870 80,998 +0.00(+0.00%)
Nov 16, 2022 3.850 3.880 3.830 3.870 122,828 +0.04(+1.04%)
Nov 15, 2022 3.850 3.880 3.805 3.830 151,015 +0.03(+0.79%)
Nov 14, 2022 3.830 3.870 3.800 3.800 188,531 -0.01(-0.26%)
Nov 11, 2022 3.890 3.890 3.800 3.810 190,255 -0.05(-1.30%)
Nov 10, 2022 3.820 3.890 3.770 3.860 390,529 +0.14(+3.76%)
Nov 09, 2022 3.900 3.930 3.690 3.720 495,885 -0.18(-4.62%)
Nov 08, 2022 3.890 3.950 3.870 3.900 267,064 +0.02(+0.52%)
Nov 07, 2022 3.790 3.900 3.760 3.880 283,153 +0.14(+3.74%)
Nov 04, 2022 3.690 3.750 3.662 3.740 166,010 +0.15(+4.18%)
Nov 03, 2022 3.590 3.630 3.551 3.590 86,779 -0.04(-1.10%)
Nov 02, 2022 3.650 3.690 3.595 3.630 95,830 +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.