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 3.100 3.125 2.982 3.024 366,608 -0.08(-2.46%)
Oct 30, 2007 3.134 3.168 3.070 3.100 205,596 -0.04(-1.35%)
Oct 29, 2007 3.159 3.178 3.123 3.142 166,142 -0.02(-0.67%)
Oct 26, 2007 3.223 3.233 3.115 3.163 212,510 +0.01(+0.20%)
Oct 25, 2007 3.223 3.276 3.100 3.157 367,558 -0.04(-1.32%)
Oct 24, 2007 3.140 3.216 3.121 3.199 191,631 +0.04(+1.34%)
Oct 23, 2007 3.180 3.180 3.121 3.157 103,937 +0.00(+0.07%)
Oct 22, 2007 3.157 3.163 3.068 3.155 224,625 +0.05(+1.50%)
Oct 19, 2007 3.286 3.286 3.068 3.108 508,037 -0.16(-4.79%)
Oct 18, 2007 3.271 3.278 3.191 3.265 126,026 -0.00(-0.13%)
Oct 17, 2007 3.278 3.299 3.185 3.269 144,101 -0.01(-0.26%)
Oct 16, 2007 3.233 3.288 3.172 3.278 158,297 +0.05(+1.44%)
Oct 15, 2007 3.214 3.231 3.155 3.231 230,248 +0.03(+0.92%)
Oct 12, 2007 3.278 3.280 3.153 3.202 495,850 -0.07(-2.26%)
Oct 11, 2007 3.278 3.278 3.231 3.276 274,880 +0.02(+0.58%)
Oct 10, 2007 3.276 3.316 3.208 3.257 336,711 -0.02(-0.58%)
Oct 09, 2007 3.284 3.318 3.244 3.276 304,058 -0.01(-0.45%)
Oct 08, 2007 3.237 3.295 3.204 3.290 250,814 +0.05(+1.63%)
Oct 05, 2007 3.267 3.278 3.237 3.237 517,892 -0.01(-0.20%)
Oct 04, 2007 3.168 3.246 3.115 3.244 376,354 +0.08(+2.68%)
Oct 03, 2007 3.159 3.216 3.102 3.159 712,981 -0.02(-0.60%)
Oct 02, 2007 3.092 3.197 3.064 3.178 489,840 +0.10(+3.23%)
Oct 01, 2007 3.085 3.159 3.013 3.079 754,766 +0.01(+0.41%)
Sep 28, 2007 3.309 3.309 3.066 3.066 3,197,669 -0.25(-7.53%)
Sep 27, 2007 3.157 3.331 3.123 3.316 1,870,173 +0.16(+5.16%)
Sep 26, 2007 3.064 3.170 3.045 3.153 353,750 +0.10(+3.25%)
Sep 25, 2007 3.070 3.094 3.047 3.054 339,757 -0.02(-0.62%)
Sep 24, 2007 3.170 3.170 3.068 3.073 134,449 -0.10(-3.13%)
Sep 21, 2007 3.024 3.172 3.003 3.172 258,338 +0.16(+5.34%)
Sep 20, 2007 3.066 3.066 2.973 3.011 413,765 -0.05(-1.79%)
Sep 19, 2007 3.108 3.144 3.009 3.066 501,823 -0.03(-0.96%)
Sep 18, 2007 3.104 3.104 3.026 3.096 520,985 +0.02(+0.55%)
Sep 17, 2007 3.007 3.138 2.999 3.079 287,331 +0.06(+1.96%)
Sep 14, 2007 3.030 3.030 3.011 3.020 164,492 -0.03(-0.83%)
Sep 13, 2007 3.024 3.066 3.024 3.045 279,254 +0.02(+0.77%)
Sep 12, 2007 3.022 3.024 2.948 3.022 352,846 -0.04(-1.18%)
Sep 11, 2007 3.085 3.085 3.007 3.058 390,844 +0.01(+0.35%)
Sep 10, 2007 3.123 3.123 3.003 3.047 592,019 +0.00(+0.07%)
Sep 07, 2007 3.087 3.132 3.015 3.045 500,934 -0.02(-0.55%)
Sep 06, 2007 3.026 3.094 2.990 3.062 361,269 +0.03(+0.84%)
Sep 05, 2007 3.009 3.098 2.988 3.037 183,578 -0.01(-0.42%)
Sep 04, 2007 3.079 3.098 3.013 3.049 237,143 -0.02(-0.55%)
Aug 31, 2007 3.087 3.098 2.920 3.066 201,113 -0.02(-0.62%)
Aug 30, 2007 3.020 3.085 3.020 3.085 181,280 +0.04(+1.32%)
Aug 29, 2007 2.922 3.049 2.899 3.045 146,110 +0.09(+2.93%)
Aug 28, 2007 2.969 2.990 2.939 2.958 591,844 -0.05(-1.69%)
Aug 27, 2007 3.011 3.064 2.920 3.009 980,054 +0.02(+0.78%)
Aug 24, 2007 2.990 3.066 2.908 2.986 1,049,730 -0.04(-1.19%)
Aug 23, 2007 2.992 3.066 2.910 3.022 1,040,641 +0.05(+1.71%)
Aug 22, 2007 2.958 3.034 2.918 2.971 949,741 +0.06(+2.11%)
Aug 21, 2007 2.960 3.026 2.812 2.910 746,646 -0.05(-1.71%)
Aug 20, 2007 2.774 2.960 2.738 2.960 941,825 +0.22(+8.02%)
Aug 17, 2007 2.749 2.834 2.643 2.741 1,032,834 +0.06(+2.37%)
Aug 16, 2007 2.603 2.749 2.538 2.677 1,066,570 -0.02(-0.71%)
Aug 15, 2007 2.698 2.749 2.664 2.696 931,695 -0.05(-1.92%)
Aug 14, 2007 2.732 2.749 2.724 2.749 397,644 +0.02(+0.62%)
Aug 13, 2007 2.696 2.749 2.696 2.732 373,280 +0.05(+1.73%)
Aug 10, 2007 2.595 2.726 2.595 2.686 507,436 -0.04(-1.40%)
Aug 09, 2007 2.643 2.770 2.643 2.724 782,359 +0.02(+0.63%)
Aug 08, 2007 2.664 2.747 2.664 2.707 424,050 +0.04(+1.51%)
Aug 07, 2007 2.681 2.688 2.622 2.667 393,605 -0.08(-3.07%)
Aug 06, 2007 2.692 2.774 2.616 2.751 2,341,476 +0.05(+1.72%)
Aug 03, 2007 2.698 2.728 2.675 2.705 597,206 -0.03(-1.24%)
Aug 02, 2007 2.728 2.787 2.692 2.738 764,106 -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.