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 (%)
Nov 30, 2012 10.12 10.15 10.05 10.10 659,912 -0.04(-0.39%)
Nov 29, 2012 9.970 10.14 9.890 10.14 653,935 +0.27(+2.74%)
Nov 28, 2012 9.840 9.910 9.750 9.870 474,091 +0.04(+0.41%)
Nov 27, 2012 10.04 10.12 9.810 9.830 563,689 -0.18(-1.80%)
Nov 26, 2012 10.07 10.12 9.985 10.01 427,434 -0.05(-0.50%)
Nov 23, 2012 9.970 10.07 9.920 10.06 202,581 +0.15(+1.51%)
Nov 21, 2012 9.830 9.910 9.780 9.910 268,309 +0.10(+1.02%)
Nov 20, 2012 9.850 9.900 9.700 9.810 371,480 -0.04(-0.41%)
Nov 19, 2012 9.650 9.880 9.575 9.850 598,961 +0.30(+3.14%)
Nov 16, 2012 9.310 9.620 9.250 9.550 738,551 +0.23(+2.47%)
Nov 15, 2012 9.310 9.370 9.190 9.320 654,401 -0.05(-0.53%)
Nov 14, 2012 9.700 9.730 9.340 9.370 1,346,231 -0.34(-3.50%)
Nov 13, 2012 9.950 9.950 9.700 9.710 422,775 -0.25(-2.51%)
Nov 12, 2012 9.940 9.970 9.760 9.960 439,669 +0.16(+1.63%)
Nov 09, 2012 10.07 10.08 9.760 9.800 786,391 -0.28(-2.78%)
Nov 08, 2012 9.850 10.19 9.850 10.08 965,413 +0.28(+2.86%)
Nov 07, 2012 10.08 10.10 9.730 9.800 1,343,688 -0.31(-3.07%)
Nov 06, 2012 10.03 10.19 9.960 10.11 320,552 +0.11(+1.10%)
Nov 05, 2012 9.920 10.02 9.820 10.00 274,997 +0.10(+1.01%)
Nov 02, 2012 10.07 10.08 9.880 9.900 492,923 -0.11(-1.10%)
Nov 01, 2012 10.00 10.05 9.950 10.01 604,712 +0.00(+0.00%)
Oct 31, 2012 10.03 10.10 9.950 10.01 295,346 +0.04(+0.35%)
Oct 26, 2012 9.950 9.975 9.975 9.975 306,400 +0.05(+0.55%)
Oct 25, 2012 9.940 9.960 9.840 9.920 260,969 +0.05(+0.51%)
Oct 24, 2012 9.940 9.940 9.820 9.870 234,666 +0.01(+0.10%)
Oct 23, 2012 9.870 9.950 9.790 9.860 327,279 -0.06(-0.60%)
Oct 19, 2012 9.970 10.01 9.850 9.920 333,057 -0.08(-0.80%)
Oct 18, 2012 10.06 10.10 9.990 10.00 375,107 -0.03(-0.32%)
Oct 17, 2012 10.00 10.07 9.930 10.03 333,894 +0.03(+0.32%)
Oct 16, 2012 10.07 10.07 9.920 10.00 498,971 -0.01(-0.10%)
Oct 15, 2012 10.06 10.10 9.900 10.01 359,412 -0.06(-0.59%)
Oct 12, 2012 10.12 10.15 10.02 10.07 254,021 -0.05(-0.50%)
Oct 11, 2012 10.12 10.15 10.05 10.12 252,226 +0.04(+0.40%)
Oct 10, 2012 10.11 10.13 10.01 10.08 296,984 -0.05(-0.49%)
Oct 09, 2012 10.19 10.20 10.07 10.13 272,704 -0.02(-0.20%)
Oct 08, 2012 10.10 10.22 10.06 10.15 338,273 -0.01(-0.10%)
Oct 05, 2012 10.15 10.23 10.05 10.16 437,425 +0.05(+0.49%)
Oct 04, 2012 10.03 10.11 9.900 10.11 419,603 +0.14(+1.40%)
Oct 03, 2012 10.04 10.07 9.900 9.970 394,290 -0.02(-0.20%)
Oct 02, 2012 9.990 10.06 9.870 9.990 321,447 +0.00(+0.00%)
Oct 01, 2012 9.780 10.04 9.750 9.990 461,165 +0.27(+2.78%)
Sep 28, 2012 9.790 9.880 9.710 9.720 266,081 -0.12(-1.22%)
Sep 27, 2012 9.780 9.960 9.770 9.840 339,975 +0.07(+0.72%)
Sep 26, 2012 9.730 9.829 9.680 9.770 248,264 +0.08(+0.83%)
Sep 25, 2012 9.950 9.973 9.660 9.690 861,477 -0.21(-2.12%)
Sep 24, 2012 9.940 9.965 9.760 9.900 455,016 -0.06(-0.60%)
Sep 21, 2012 10.01 10.01 9.910 9.960 494,255 +0.01(+0.10%)
Sep 20, 2012 9.820 9.950 9.800 9.950 373,034 +0.13(+1.32%)
Sep 19, 2012 9.650 9.840 9.650 9.820 719,908 +0.17(+1.76%)
Sep 18, 2012 10.07 10.13 9.570 9.650 1,679,361 -0.64(-6.22%)
Sep 17, 2012 10.45 10.45 10.20 10.29 704,854 -0.25(-2.37%)
Sep 14, 2012 10.32 10.60 10.32 10.54 926,862 +0.22(+2.13%)
Sep 13, 2012 10.21 10.40 10.16 10.32 599,065 +0.13(+1.28%)
Sep 12, 2012 10.10 10.23 10.10 10.19 409,998 +0.08(+0.79%)
Sep 11, 2012 10.16 10.24 10.03 10.11 444,505 -0.05(-0.49%)
Sep 10, 2012 10.10 10.24 10.09 10.16 388,508 +0.06(+0.59%)
Sep 07, 2012 10.08 10.15 10.01 10.10 446,050 +0.08(+0.80%)
Sep 06, 2012 10.05 10.05 9.980 10.02 392,771 +0.01(+0.10%)
Sep 05, 2012 10.03 10.05 9.920 10.01 355,848 +0.02(+0.20%)
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.