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 28, 2014 3.202 3.202 3.149 3.188 596,243 +0.00(+0.00%)
Nov 26, 2014 3.199 3.188 3.188 3.188 446,755 -0.00(-0.11%)
Nov 25, 2014 3.195 3.202 3.177 3.191 625,034 +0.01(+0.22%)
Nov 24, 2014 3.163 3.206 3.160 3.184 1,266,964 +0.01(+0.45%)
Nov 21, 2014 3.174 3.188 3.160 3.170 631,817 +0.01(+0.34%)
Nov 20, 2014 3.142 3.177 3.142 3.160 920,774 +0.01(+0.23%)
Nov 19, 2014 3.188 3.188 3.152 3.152 742,709 -0.03(-0.89%)
Nov 18, 2014 3.184 3.206 3.177 3.181 646,273 +0.00(+0.11%)
Nov 17, 2014 3.163 3.206 3.160 3.177 818,139 +0.00(+0.11%)
Nov 14, 2014 3.177 3.185 3.160 3.174 591,482 +0.00(+0.11%)
Nov 13, 2014 3.177 3.191 3.161 3.170 748,734 -0.01(-0.22%)
Nov 12, 2014 3.156 3.184 3.156 3.177 492,309 +0.01(+0.22%)
Nov 11, 2014 3.181 3.184 3.142 3.170 742,348 -0.01(-0.22%)
Nov 10, 2014 3.160 3.188 3.156 3.177 898,070 +0.02(+0.79%)
Nov 07, 2014 3.131 3.152 3.085 3.152 1,093,896 +0.03(+1.02%)
Nov 06, 2014 3.131 3.138 3.074 3.120 1,218,247 +0.03(+1.03%)
Nov 05, 2014 3.071 3.089 3.060 3.089 744,765 +0.02(+0.69%)
Nov 04, 2014 3.092 3.110 3.035 3.067 1,141,718 -0.04(-1.37%)
Nov 03, 2014 3.142 3.149 3.099 3.110 799,066 -0.02(-0.68%)
Oct 31, 2014 3.138 3.142 3.106 3.131 661,327 +0.01(+0.34%)
Oct 30, 2014 3.113 3.131 3.096 3.120 536,709 +0.01(+0.23%)
Oct 29, 2014 3.096 3.138 3.096 3.113 653,158 +0.01(+0.34%)
Oct 28, 2014 3.096 3.119 3.071 3.103 826,302 +0.02(+0.58%)
Oct 27, 2014 3.053 3.103 3.035 3.085 1,054,823 +0.05(+1.64%)
Oct 24, 2014 3.060 3.077 3.021 3.035 661,746 -0.01(-0.35%)
Oct 23, 2014 3.092 3.096 3.039 3.046 745,295 -0.01(-0.46%)
Oct 22, 2014 3.081 3.092 3.046 3.060 1,141,535 -0.01(-0.46%)
Oct 21, 2014 3.074 3.078 3.053 3.074 632,462 +0.02(+0.81%)
Oct 20, 2014 3.049 3.060 3.039 3.049 1,032,863 +0.02(+0.82%)
Oct 17, 2014 3.042 3.042 3.000 3.025 976,267 +0.04(+1.43%)
Oct 16, 2014 2.836 2.986 2.826 2.982 1,686,559 +0.13(+4.61%)
Oct 15, 2014 2.950 2.986 2.787 2.851 5,589,394 -0.12(-3.95%)
Oct 14, 2014 2.993 3.018 2.955 2.968 1,458,233 -0.03(-0.95%)
Oct 13, 2014 3.014 3.039 2.991 2.996 981,959 -0.01(-0.47%)
Oct 10, 2014 3.028 3.053 3.007 3.010 1,032,815 -0.02(-0.82%)
Oct 09, 2014 3.060 3.065 3.032 3.035 1,200,416 -0.04(-1.16%)
Oct 08, 2014 3.085 3.089 3.028 3.071 1,314,761 -0.01(-0.23%)
Oct 07, 2014 3.078 3.106 3.064 3.078 898,569 +0.01(+0.35%)
Oct 06, 2014 3.067 3.109 3.053 3.067 941,298 +0.00(+0.12%)
Oct 03, 2014 3.064 3.074 3.053 3.064 1,083,454 +0.01(+0.47%)
Oct 02, 2014 3.046 3.064 3.010 3.049 838,846 +0.01(+0.47%)
Oct 01, 2014 3.032 3.035 3.007 3.035 1,262,379 +0.00(+0.12%)
Sep 30, 2014 3.071 3.085 3.032 3.032 1,668,095 -0.02(-0.81%)
Sep 29, 2014 3.081 3.090 3.053 3.057 955,644 -0.04(-1.37%)
Sep 26, 2014 3.078 3.106 3.053 3.099 1,407,459 +0.03(+1.04%)
Sep 25, 2014 3.106 3.106 3.064 3.067 1,019,984 -0.03(-1.03%)
Sep 24, 2014 3.089 3.124 3.074 3.099 1,303,795 +0.00(+0.11%)
Sep 23, 2014 3.120 3.129 3.074 3.096 1,186,163 -0.02(-0.57%)
Sep 22, 2014 3.106 3.135 3.089 3.113 1,130,031 -0.01(-0.45%)
Sep 19, 2014 3.177 3.195 3.113 3.128 1,697,785 -0.04(-1.34%)
Sep 18, 2014 3.216 3.223 3.163 3.170 1,419,774 -0.04(-1.22%)
Sep 17, 2014 3.209 3.231 3.152 3.209 1,192,405 +0.01(+0.33%)
Sep 16, 2014 3.185 3.212 3.180 3.199 1,588,559 +0.01(+0.44%)
Sep 15, 2014 3.247 3.247 3.181 3.185 1,340,441 -0.06(-1.71%)
Sep 12, 2014 3.240 3.251 3.226 3.240 1,051,967 +0.00(+0.11%)
Sep 11, 2014 3.233 3.240 3.212 3.237 652,429 +0.01(+0.21%)
Sep 10, 2014 3.223 3.258 3.212 3.230 1,261,036 -0.00(-0.11%)
Sep 09, 2014 3.237 3.244 3.206 3.233 981,085 +0.01(+0.22%)
Sep 08, 2014 3.206 3.238 3.202 3.226 671,872 +0.00(+0.11%)
Sep 05, 2014 3.199 3.223 3.185 3.223 816,298 +0.02(+0.76%)
Sep 04, 2014 3.216 3.216 3.199 3.199 777,505 -0.02(-0.75%)
Sep 03, 2014 3.244 3.244 3.206 3.223 924,660 -0.01(-0.21%)
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.