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, 2011 8.740 8.820 8.540 8.540 424,968 -0.37(-4.15%)
Oct 28, 2011 8.600 8.960 8.560 8.910 814,783 +0.29(+3.36%)
Oct 27, 2011 8.460 8.800 8.400 8.620 937,065 +0.40(+4.87%)
Oct 26, 2011 8.120 8.340 8.030 8.220 407,098 +0.22(+2.75%)
Oct 25, 2011 8.010 8.190 7.970 8.000 367,542 -0.10(-1.23%)
Oct 24, 2011 8.070 8.180 7.960 8.100 489,133 +0.08(+1.00%)
Oct 21, 2011 8.140 8.140 7.920 8.020 507,673 +0.03(+0.38%)
Oct 20, 2011 8.100 8.100 7.790 7.990 502,757 -0.09(-1.11%)
Oct 19, 2011 8.120 8.320 8.000 8.080 355,326 -0.18(-2.18%)
Oct 18, 2011 7.970 8.290 7.860 8.260 468,795 +0.32(+4.03%)
Oct 17, 2011 8.070 8.100 7.880 7.940 354,545 -0.17(-2.10%)
Oct 14, 2011 8.020 8.150 7.970 8.110 266,880 +0.21(+2.66%)
Oct 13, 2011 8.000 8.120 7.810 7.900 355,893 -0.14(-1.74%)
Oct 12, 2011 7.810 8.110 7.810 8.040 538,390 +0.32(+4.15%)
Oct 11, 2011 7.540 7.800 7.540 7.720 388,800 +0.14(+1.85%)
Oct 10, 2011 7.400 7.590 7.310 7.580 337,082 +0.32(+4.41%)
Oct 07, 2011 7.540 7.620 7.230 7.260 500,814 -0.24(-3.20%)
Oct 06, 2011 7.527 7.540 7.300 7.500 502,571 +0.09(+1.21%)
Oct 05, 2011 7.200 7.470 7.190 7.410 530,409 +0.22(+3.06%)
Oct 04, 2011 6.920 7.230 6.300 7.190 931,515 +0.16(+2.28%)
Oct 03, 2011 7.390 7.770 7.010 7.030 612,119 -0.27(-3.70%)
Sep 30, 2011 7.420 7.670 7.300 7.300 511,493 -0.30(-3.95%)
Sep 29, 2011 7.640 7.770 7.390 7.600 292,977 +0.16(+2.15%)
Sep 28, 2011 7.770 7.910 7.430 7.440 389,774 -0.27(-3.50%)
Sep 27, 2011 7.640 7.940 7.590 7.710 449,398 +0.15(+1.98%)
Sep 26, 2011 7.410 7.560 7.300 7.560 322,114 +0.18(+2.44%)
Sep 23, 2011 7.430 7.510 7.240 7.380 566,926 -0.05(-0.67%)
Sep 22, 2011 7.500 7.640 7.240 7.430 806,642 -0.30(-3.88%)
Sep 21, 2011 8.160 8.180 7.710 7.730 482,928 -0.43(-5.27%)
Sep 20, 2011 8.210 8.260 8.060 8.160 573,354 -0.10(-1.21%)
Sep 19, 2011 8.310 8.450 8.120 8.260 369,383 -0.20(-2.36%)
Sep 16, 2011 8.600 8.600 8.382 8.460 490,704 -0.09(-1.05%)
Sep 15, 2011 8.430 8.570 8.400 8.550 434,913 -0.20(-2.29%)
Sep 14, 2011 8.770 8.820 8.540 8.750 825,290 +0.03(+0.34%)
Sep 13, 2011 8.820 8.900 8.650 8.720 419,586 -0.05(-0.57%)
Sep 12, 2011 8.450 8.770 8.450 8.770 406,474 +0.19(+2.21%)
Sep 09, 2011 8.480 8.680 8.390 8.580 506,602 +0.03(+0.35%)
Sep 08, 2011 8.620 8.820 8.540 8.550 479,233 -0.12(-1.38%)
Sep 07, 2011 8.480 8.710 8.400 8.670 406,013 +0.33(+3.96%)
Sep 06, 2011 8.080 8.380 8.030 8.340 429,996 +0.06(+0.72%)
Sep 02, 2011 8.440 8.570 8.210 8.280 517,931 -0.34(-3.94%)
Sep 01, 2011 8.770 8.810 8.540 8.620 479,781 -0.15(-1.71%)
Aug 31, 2011 8.930 8.980 8.700 8.770 467,008 -0.09(-1.02%)
Aug 30, 2011 8.830 8.940 8.630 8.860 294,726 -0.01(-0.11%)
Aug 29, 2011 8.470 8.900 8.410 8.870 367,782 +0.49(+5.85%)
Aug 26, 2011 8.170 8.440 8.110 8.380 393,675 +0.16(+1.95%)
Aug 25, 2011 8.570 8.586 8.190 8.220 387,863 -0.32(-3.75%)
Aug 24, 2011 8.440 8.620 8.230 8.540 320,866 +0.06(+0.71%)
Aug 23, 2011 8.170 8.500 8.150 8.480 585,829 +0.36(+4.43%)
Aug 22, 2011 8.350 8.400 7.990 8.120 473,864 -0.02(-0.25%)
Aug 19, 2011 8.010 8.320 8.000 8.140 571,416 -0.01(-0.12%)
Aug 18, 2011 8.400 8.410 8.030 8.150 783,898 -0.57(-6.54%)
Aug 17, 2011 8.590 8.820 8.561 8.720 520,112 +0.21(+2.47%)
Aug 16, 2011 8.200 8.640 8.100 8.510 727,929 +0.23(+2.78%)
Aug 15, 2011 7.980 8.310 7.950 8.280 412,069 +0.35(+4.41%)
Aug 12, 2011 7.990 8.110 7.800 7.930 526,441 -0.02(-0.25%)
Aug 11, 2011 7.470 8.030 7.400 7.950 896,746 +0.48(+6.43%)
Aug 10, 2011 7.420 7.980 7.410 7.470 1,078,523 -0.68(-8.34%)
Aug 09, 2011 7.870 8.150 7.200 8.150 1,270,944 +0.85(+11.64%)
Aug 08, 2011 7.320 7.990 7.050 7.300 1,574,950 -0.82(-10.10%)
Aug 05, 2011 8.510 8.720 8.020 8.120 1,226,091 -0.43(-5.03%)
Aug 04, 2011 8.600 8.890 8.510 8.550 1,043,534 -0.04(-0.47%)
Aug 03, 2011 8.500 8.600 8.410 8.590 501,015 +0.09(+1.06%)
Aug 02, 2011 8.660 8.780 8.500 8.500 601,313 -0.16(-1.85%)
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.