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 (%)
Oct 31, 2007 3.093 3.118 2.975 3.017 367,469 -0.08(-2.46%)
Oct 30, 2007 3.127 3.160 3.063 3.093 206,079 -0.04(-1.35%)
Oct 29, 2007 3.152 3.171 3.116 3.135 166,533 -0.02(-0.67%)
Oct 26, 2007 3.215 3.226 3.108 3.156 213,009 +0.01(+0.20%)
Oct 25, 2007 3.215 3.268 3.093 3.150 368,422 -0.04(-1.32%)
Oct 24, 2007 3.133 3.209 3.114 3.192 192,082 +0.04(+1.34%)
Oct 23, 2007 3.173 3.173 3.114 3.150 104,182 +0.00(+0.07%)
Oct 22, 2007 3.150 3.156 3.061 3.148 225,153 +0.05(+1.50%)
Oct 19, 2007 3.278 3.278 3.061 3.101 509,231 -0.16(-4.79%)
Oct 18, 2007 3.264 3.270 3.183 3.257 126,323 -0.00(-0.13%)
Oct 17, 2007 3.270 3.291 3.177 3.262 144,439 -0.01(-0.26%)
Oct 16, 2007 3.226 3.281 3.164 3.270 158,669 +0.05(+1.44%)
Oct 15, 2007 3.207 3.224 3.148 3.224 230,789 +0.03(+0.92%)
Oct 12, 2007 3.270 3.272 3.146 3.194 497,016 -0.07(-2.26%)
Oct 11, 2007 3.270 3.270 3.224 3.268 275,526 +0.02(+0.58%)
Oct 10, 2007 3.268 3.308 3.200 3.249 337,503 -0.02(-0.58%)
Oct 09, 2007 3.276 3.310 3.236 3.268 304,772 -0.01(-0.45%)
Oct 08, 2007 3.230 3.287 3.196 3.283 251,404 +0.05(+1.63%)
Oct 05, 2007 3.259 3.270 3.230 3.230 519,109 -0.01(-0.20%)
Oct 04, 2007 3.160 3.238 3.108 3.236 377,239 +0.08(+2.68%)
Oct 03, 2007 3.152 3.209 3.095 3.152 714,657 -0.02(-0.60%)
Oct 02, 2007 3.084 3.190 3.057 3.171 490,991 +0.10(+3.23%)
Oct 01, 2007 3.078 3.152 3.006 3.072 756,540 +0.01(+0.41%)
Sep 28, 2007 3.302 3.302 3.059 3.059 3,205,185 -0.25(-7.53%)
Sep 27, 2007 3.150 3.323 3.116 3.308 1,874,568 +0.16(+5.16%)
Sep 26, 2007 3.057 3.162 3.038 3.146 354,581 +0.10(+3.26%)
Sep 25, 2007 3.063 3.086 3.040 3.046 340,555 -0.02(-0.62%)
Sep 24, 2007 3.162 3.162 3.061 3.065 134,765 -0.10(-3.13%)
Sep 21, 2007 3.017 3.164 2.996 3.164 258,945 +0.16(+5.34%)
Sep 20, 2007 3.059 3.059 2.966 3.004 414,738 -0.05(-1.79%)
Sep 19, 2007 3.101 3.137 3.002 3.059 503,003 -0.03(-0.96%)
Sep 18, 2007 3.097 3.097 3.019 3.089 522,209 +0.02(+0.55%)
Sep 17, 2007 3.000 3.131 2.992 3.072 288,007 +0.06(+1.96%)
Sep 14, 2007 3.023 3.023 3.004 3.013 164,878 -0.03(-0.83%)
Sep 13, 2007 3.017 3.059 3.017 3.038 279,911 +0.02(+0.77%)
Sep 12, 2007 3.015 3.017 2.941 3.015 353,676 -0.04(-1.18%)
Sep 11, 2007 3.078 3.078 3.000 3.051 391,762 +0.01(+0.35%)
Sep 10, 2007 3.116 3.116 2.996 3.040 593,410 +0.00(+0.07%)
Sep 07, 2007 3.080 3.124 3.008 3.038 502,111 -0.02(-0.55%)
Sep 06, 2007 3.019 3.086 2.983 3.055 362,118 +0.03(+0.84%)
Sep 05, 2007 3.002 3.091 2.981 3.029 184,009 -0.01(-0.42%)
Sep 04, 2007 3.072 3.091 3.006 3.042 237,700 -0.02(-0.55%)
Aug 31, 2007 3.080 3.091 2.913 3.059 201,586 -0.02(-0.62%)
Aug 30, 2007 3.013 3.078 3.013 3.078 181,706 +0.04(+1.32%)
Aug 29, 2007 2.916 3.042 2.892 3.038 146,454 +0.09(+2.93%)
Aug 28, 2007 2.962 2.983 2.932 2.951 593,235 -0.05(-1.69%)
Aug 27, 2007 3.004 3.057 2.913 3.002 982,357 +0.02(+0.78%)
Aug 24, 2007 2.983 3.059 2.901 2.979 1,052,198 -0.04(-1.19%)
Aug 23, 2007 2.985 3.059 2.903 3.015 1,043,087 +0.05(+1.71%)
Aug 22, 2007 2.951 3.027 2.911 2.964 951,973 +0.06(+2.11%)
Aug 21, 2007 2.954 3.019 2.806 2.903 748,401 -0.05(-1.71%)
Aug 20, 2007 2.768 2.954 2.732 2.954 944,039 +0.22(+8.02%)
Aug 17, 2007 2.743 2.827 2.637 2.734 1,035,261 +0.06(+2.37%)
Aug 16, 2007 2.597 2.743 2.532 2.671 1,069,077 -0.02(-0.71%)
Aug 15, 2007 2.692 2.743 2.658 2.690 933,885 -0.05(-1.92%)
Aug 14, 2007 2.726 2.743 2.717 2.743 398,579 +0.02(+0.62%)
Aug 13, 2007 2.690 2.743 2.690 2.726 374,158 +0.05(+1.73%)
Aug 10, 2007 2.589 2.719 2.589 2.679 508,629 -0.04(-1.40%)
Aug 09, 2007 2.637 2.764 2.637 2.717 784,198 +0.02(+0.62%)
Aug 08, 2007 2.658 2.740 2.658 2.700 425,047 +0.04(+1.51%)
Aug 07, 2007 2.675 2.681 2.616 2.660 394,531 -0.08(-3.07%)
Aug 06, 2007 2.686 2.768 2.610 2.745 2,346,979 +0.05(+1.72%)
Aug 03, 2007 2.692 2.721 2.669 2.698 598,610 -0.03(-1.24%)
Aug 02, 2007 2.721 2.781 2.686 2.732 765,902 -0.01(-0.31%)
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.