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 9.020 9.020 8.870 8.980 211,669 +0.00(+0.00%)
Nov 26, 2014 9.010 8.980 8.980 8.980 158,600 -0.01(-0.11%)
Nov 25, 2014 9.000 9.020 8.950 8.990 221,890 +0.02(+0.22%)
Nov 24, 2014 8.910 9.030 8.900 8.970 449,778 +0.04(+0.45%)
Nov 21, 2014 8.940 8.980 8.900 8.930 224,298 +0.03(+0.34%)
Nov 20, 2014 8.850 8.950 8.850 8.900 326,879 +0.02(+0.23%)
Nov 19, 2014 8.980 8.980 8.880 8.880 263,665 -0.08(-0.89%)
Nov 18, 2014 8.970 9.030 8.950 8.960 229,430 +0.01(+0.11%)
Nov 17, 2014 8.910 9.030 8.900 8.950 290,443 +0.01(+0.11%)
Nov 14, 2014 8.950 8.972 8.900 8.940 209,979 +0.01(+0.11%)
Nov 13, 2014 8.950 8.990 8.905 8.930 265,804 -0.02(-0.22%)
Nov 12, 2014 8.890 8.970 8.890 8.950 174,772 +0.02(+0.22%)
Nov 11, 2014 8.960 8.970 8.850 8.930 263,537 -0.02(-0.22%)
Nov 10, 2014 8.900 8.980 8.891 8.950 318,819 +0.07(+0.79%)
Nov 07, 2014 8.820 8.880 8.690 8.880 388,338 +0.09(+1.02%)
Nov 06, 2014 8.820 8.840 8.660 8.790 432,483 +0.09(+1.03%)
Nov 05, 2014 8.650 8.700 8.620 8.700 264,395 +0.06(+0.69%)
Nov 04, 2014 8.710 8.760 8.550 8.640 405,315 -0.12(-1.37%)
Nov 03, 2014 8.850 8.870 8.730 8.760 283,672 -0.06(-0.68%)
Oct 31, 2014 8.840 8.850 8.750 8.820 234,774 +0.03(+0.34%)
Oct 30, 2014 8.770 8.819 8.720 8.790 190,534 +0.02(+0.23%)
Oct 29, 2014 8.720 8.840 8.720 8.770 231,874 +0.03(+0.34%)
Oct 28, 2014 8.720 8.785 8.652 8.740 293,341 +0.05(+0.58%)
Oct 27, 2014 8.600 8.740 8.550 8.690 374,467 +0.14(+1.64%)
Oct 24, 2014 8.620 8.667 8.510 8.550 234,923 -0.03(-0.35%)
Oct 23, 2014 8.710 8.720 8.560 8.580 264,583 -0.04(-0.46%)
Oct 22, 2014 8.680 8.710 8.580 8.620 405,250 -0.04(-0.46%)
Oct 21, 2014 8.660 8.670 8.600 8.660 224,527 +0.07(+0.81%)
Oct 20, 2014 8.590 8.620 8.560 8.590 366,671 +0.07(+0.82%)
Oct 17, 2014 8.570 8.570 8.450 8.520 346,579 +0.12(+1.43%)
Oct 16, 2014 7.990 8.410 7.960 8.400 598,736 +0.37(+4.61%)
Oct 15, 2014 8.310 8.412 7.850 8.030 1,984,259 -0.33(-3.95%)
Oct 14, 2014 8.430 8.500 8.325 8.360 517,679 -0.08(-0.95%)
Oct 13, 2014 8.490 8.560 8.425 8.440 348,600 -0.04(-0.47%)
Oct 10, 2014 8.530 8.600 8.470 8.480 366,654 -0.07(-0.82%)
Oct 09, 2014 8.620 8.635 8.540 8.550 426,153 -0.10(-1.16%)
Oct 08, 2014 8.690 8.700 8.530 8.650 466,746 -0.02(-0.23%)
Oct 07, 2014 8.670 8.748 8.630 8.670 318,996 +0.03(+0.35%)
Oct 06, 2014 8.640 8.759 8.600 8.640 334,165 +0.01(+0.12%)
Oct 03, 2014 8.630 8.660 8.600 8.630 384,631 +0.04(+0.47%)
Oct 02, 2014 8.580 8.630 8.480 8.590 297,794 +0.04(+0.47%)
Oct 01, 2014 8.540 8.550 8.470 8.550 448,150 +0.01(+0.12%)
Sep 30, 2014 8.650 8.690 8.540 8.540 592,181 -0.07(-0.81%)
Sep 29, 2014 8.680 8.705 8.600 8.610 339,258 -0.12(-1.37%)
Sep 26, 2014 8.670 8.750 8.600 8.730 499,654 +0.09(+1.04%)
Sep 25, 2014 8.750 8.750 8.630 8.640 362,099 -0.09(-1.03%)
Sep 24, 2014 8.700 8.800 8.660 8.730 462,853 +0.01(+0.11%)
Sep 23, 2014 8.790 8.815 8.660 8.720 421,093 -0.05(-0.57%)
Sep 22, 2014 8.750 8.830 8.700 8.770 401,166 -0.04(-0.45%)
Sep 19, 2014 8.950 9.000 8.770 8.810 602,721 -0.12(-1.34%)
Sep 18, 2014 9.060 9.080 8.910 8.930 504,026 -0.11(-1.22%)
Sep 17, 2014 9.040 9.100 8.880 9.040 423,309 -0.18(-1.95%)
Sep 16, 2014 9.180 9.260 9.166 9.220 551,101 +0.04(+0.44%)
Sep 15, 2014 9.360 9.360 9.170 9.180 465,024 -0.16(-1.71%)
Sep 12, 2014 9.340 9.370 9.300 9.340 364,947 +0.01(+0.11%)
Sep 11, 2014 9.320 9.340 9.260 9.330 226,340 +0.02(+0.21%)
Sep 10, 2014 9.290 9.390 9.260 9.310 437,477 -0.01(-0.11%)
Sep 09, 2014 9.330 9.350 9.240 9.320 340,357 +0.02(+0.22%)
Sep 08, 2014 9.240 9.335 9.230 9.300 233,085 +0.01(+0.11%)
Sep 05, 2014 9.220 9.290 9.180 9.290 283,189 +0.07(+0.76%)
Sep 04, 2014 9.270 9.270 9.220 9.220 269,731 -0.07(-0.75%)
Sep 03, 2014 9.350 9.350 9.240 9.290 320,782 -0.02(-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.