Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blackrock Cptl Invt (NQ: BKCC )

3.680 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, 2017 3.145 3.145 3.083 3.107 1,009,474 -0.04(-1.21%)
Nov 29, 2017 3.159 3.178 3.117 3.145 869,982 -0.00(-0.15%)
Nov 28, 2017 3.117 3.154 3.079 3.150 1,192,316 -0.00(-0.15%)
Nov 27, 2017 3.197 3.203 3.145 3.154 793,904 -0.05(-1.48%)
Nov 24, 2017 3.216 3.240 3.187 3.202 274,340 +0.00(+0.00%)
Nov 22, 2017 3.211 3.254 3.197 3.202 538,096 +0.01(+0.45%)
Nov 21, 2017 3.188 3.227 3.171 3.188 557,225 +0.01(+0.45%)
Nov 20, 2017 3.169 3.202 3.169 3.173 568,394 +0.00(+0.00%)
Nov 17, 2017 3.135 3.178 3.131 3.173 819,456 +0.03(+0.90%)
Nov 16, 2017 3.169 3.178 3.117 3.145 859,879 -0.01(-0.30%)
Nov 15, 2017 3.173 3.202 3.131 3.154 924,536 -0.02(-0.75%)
Nov 14, 2017 3.211 3.222 3.169 3.178 1,244,287 -0.05(-1.47%)
Nov 13, 2017 3.264 3.264 3.211 3.226 765,594 -0.04(-1.16%)
Nov 10, 2017 3.273 3.287 3.226 3.264 1,172,240 -0.03(-0.86%)
Nov 09, 2017 3.339 3.411 3.283 3.292 938,181 -0.06(-1.84%)
Nov 08, 2017 3.339 3.363 3.320 3.354 496,237 +0.00(+0.00%)
Nov 07, 2017 3.349 3.354 3.316 3.354 645,045 +0.01(+0.43%)
Nov 06, 2017 3.368 3.377 3.330 3.339 555,386 -0.03(-0.98%)
Nov 03, 2017 3.320 3.396 3.297 3.373 575,681 +0.05(+1.43%)
Nov 02, 2017 3.382 3.396 3.311 3.325 878,768 -0.06(-1.82%)
Nov 01, 2017 3.392 3.401 3.377 3.387 350,121 -0.01(-0.28%)
Oct 31, 2017 3.458 3.471 3.394 3.396 710,633 -0.05(-1.51%)
Oct 30, 2017 3.468 3.487 3.449 3.449 253,305 -0.03(-0.82%)
Oct 27, 2017 3.496 3.496 3.458 3.477 323,931 -0.00(-0.14%)
Oct 26, 2017 3.463 3.487 3.449 3.482 272,883 +0.02(+0.69%)
Oct 25, 2017 3.534 3.534 3.444 3.458 395,646 -0.09(-2.54%)
Oct 24, 2017 3.496 3.553 3.496 3.548 460,428 +0.06(+1.77%)
Oct 23, 2017 3.482 3.507 3.472 3.487 680,700 +0.00(+0.14%)
Oct 20, 2017 3.491 3.496 3.482 3.482 399,046 +0.00(+0.00%)
Oct 19, 2017 3.468 3.491 3.453 3.482 493,715 +0.00(+0.14%)
Oct 18, 2017 3.501 3.515 3.477 3.477 428,781 -0.02(-0.68%)
Oct 17, 2017 3.529 3.534 3.496 3.501 302,574 -0.03(-0.81%)
Oct 16, 2017 3.505 3.534 3.496 3.529 285,292 +0.02(+0.68%)
Oct 13, 2017 3.524 3.526 3.496 3.505 363,324 -0.01(-0.27%)
Oct 12, 2017 3.505 3.524 3.504 3.515 516,401 +0.01(+0.27%)
Oct 11, 2017 3.515 3.540 3.505 3.505 603,367 -0.00(-0.14%)
Oct 10, 2017 3.520 3.534 3.505 3.510 358,730 -0.01(-0.40%)
Oct 09, 2017 3.524 3.539 3.515 3.524 520,969 -0.01(-0.27%)
Oct 06, 2017 3.562 3.562 3.510 3.534 440,658 -0.02(-0.67%)
Oct 05, 2017 3.577 3.577 3.543 3.558 447,467 -0.02(-0.53%)
Oct 04, 2017 3.572 3.591 3.558 3.577 346,387 +0.01(+0.40%)
Oct 03, 2017 3.577 3.591 3.501 3.562 678,680 -0.02(-0.66%)
Oct 02, 2017 3.577 3.591 3.543 3.586 603,338 +0.03(+0.80%)
Sep 29, 2017 3.548 3.577 3.506 3.558 1,065,109 +0.01(+0.27%)
Sep 28, 2017 3.515 3.548 3.501 3.548 698,262 +0.03(+0.94%)
Sep 27, 2017 3.524 3.524 3.487 3.515 346,267 +0.02(+0.54%)
Sep 26, 2017 3.487 3.505 3.453 3.496 425,747 +0.02(+0.68%)
Sep 25, 2017 3.439 3.487 3.434 3.472 597,376 +0.03(+0.97%)
Sep 22, 2017 3.444 3.449 3.421 3.439 643,455 +0.00(+0.00%)
Sep 21, 2017 3.425 3.441 3.421 3.439 652,177 +0.02(+0.55%)
Sep 20, 2017 3.396 3.434 3.396 3.420 406,287 +0.01(+0.28%)
Sep 19, 2017 3.415 3.430 3.396 3.411 464,098 +0.01(+0.28%)
Sep 18, 2017 3.439 3.439 3.396 3.401 750,185 -0.04(-1.10%)
Sep 15, 2017 3.382 3.453 3.377 3.439 2,129,817 +0.07(+2.11%)
Sep 14, 2017 3.331 3.377 3.326 3.368 856,873 +0.01(+0.41%)
Sep 13, 2017 3.326 3.355 3.308 3.354 877,933 +0.01(+0.28%)
Sep 12, 2017 3.294 3.366 3.294 3.345 1,081,823 +0.05(+1.54%)
Sep 11, 2017 3.294 3.303 3.262 3.294 832,836 -0.00(-0.14%)
Sep 08, 2017 3.303 3.317 3.271 3.299 568,321 -0.01(-0.42%)
Sep 07, 2017 3.299 3.322 3.294 3.312 366,681 +0.01(+0.28%)
Sep 06, 2017 3.308 3.312 3.289 3.303 438,655 -0.00(-0.14%)
Sep 05, 2017 3.326 3.349 3.301 3.308 418,665 -0.03(-0.83%)
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.