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 (%)
Dec 30, 2011 8.061 8.160 8.030 8.160 468,265 +0.05(+0.62%)
Dec 29, 2011 8.190 8.240 8.100 8.110 542,325 -0.05(-0.61%)
Dec 28, 2011 8.500 8.500 8.120 8.160 594,736 -0.34(-4.00%)
Dec 27, 2011 8.400 8.500 8.400 8.500 344,412 +0.05(+0.59%)
Dec 23, 2011 8.390 8.490 8.370 8.450 287,119 +0.07(+0.84%)
Dec 21, 2011 8.250 8.400 8.050 8.380 447,670 +0.11(+1.33%)
Dec 20, 2011 8.150 8.300 8.070 8.270 574,129 +0.29(+3.63%)
Dec 19, 2011 8.230 8.380 7.960 7.980 580,002 -0.50(-5.90%)
Dec 16, 2011 8.730 8.750 8.470 8.480 974,131 -0.14(-1.62%)
Dec 15, 2011 8.640 8.640 8.380 8.620 412,664 +0.12(+1.41%)
Dec 14, 2011 8.530 8.640 8.327 8.500 474,361 -0.06(-0.70%)
Dec 13, 2011 8.790 8.809 8.550 8.560 468,984 -0.16(-1.83%)
Dec 12, 2011 8.720 8.850 8.600 8.720 496,369 -0.06(-0.68%)
Dec 09, 2011 8.720 8.940 8.670 8.780 487,614 +0.10(+1.15%)
Dec 08, 2011 8.900 8.900 8.610 8.680 433,457 -0.27(-3.02%)
Dec 07, 2011 8.880 8.950 8.660 8.950 375,838 +0.05(+0.56%)
Dec 06, 2011 8.870 8.990 8.750 8.900 454,237 +0.06(+0.68%)
Dec 05, 2011 8.790 8.890 8.770 8.840 500,623 +0.23(+2.67%)
Dec 02, 2011 8.730 8.870 8.610 8.610 434,406 +0.04(+0.47%)
Dec 01, 2011 8.690 8.830 8.570 8.570 477,281 -0.13(-1.49%)
Nov 30, 2011 8.490 8.710 8.330 8.700 809,232 +0.49(+5.97%)
Nov 29, 2011 8.280 8.290 8.100 8.210 360,584 -0.04(-0.48%)
Nov 28, 2011 8.090 8.250 8.000 8.250 416,399 +0.43(+5.50%)
Nov 25, 2011 8.010 8.090 7.820 7.820 257,918 -0.19(-2.37%)
Nov 23, 2011 8.390 8.400 7.990 8.010 624,545 -0.44(-5.21%)
Nov 22, 2011 8.540 8.540 8.390 8.450 238,825 -0.06(-0.71%)
Nov 21, 2011 8.490 8.560 8.320 8.510 353,029 -0.05(-0.58%)
Nov 18, 2011 8.520 8.610 8.450 8.560 308,189 +0.05(+0.59%)
Nov 17, 2011 8.460 8.560 8.360 8.510 271,572 +0.06(+0.71%)
Nov 16, 2011 8.560 8.690 8.450 8.450 334,259 -0.17(-1.97%)
Nov 15, 2011 8.600 8.700 8.460 8.620 355,449 +0.00(+0.00%)
Nov 14, 2011 8.510 8.720 8.510 8.620 498,354 +0.11(+1.29%)
Nov 11, 2011 8.550 8.680 8.470 8.510 451,137 +0.06(+0.71%)
Nov 10, 2011 8.630 8.630 8.400 8.450 381,067 -0.03(-0.35%)
Nov 09, 2011 8.470 8.709 8.450 8.480 681,294 -0.19(-2.19%)
Nov 08, 2011 8.760 8.850 8.560 8.670 524,733 -0.02(-0.23%)
Nov 07, 2011 8.650 8.710 8.500 8.690 480,836 +0.08(+0.93%)
Nov 04, 2011 8.650 8.650 8.430 8.610 532,730 +0.14(+1.65%)
Nov 03, 2011 8.400 8.590 8.250 8.470 745,366 +0.11(+1.32%)
Nov 02, 2011 8.210 8.390 8.130 8.360 493,937 +0.23(+2.83%)
Nov 01, 2011 8.220 8.300 8.030 8.130 616,625 -0.41(-4.80%)
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%)
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.