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 31, 2015 3.751 3.751 3.751 3.751 513,730 -0.01(-0.21%)
Dec 30, 2015 3.795 3.815 3.751 3.759 530,054 -0.06(-1.67%)
Dec 29, 2015 3.827 3.866 3.791 3.823 831,231 +0.04(+1.16%)
Dec 28, 2015 3.823 3.851 3.763 3.779 1,025,438 -0.07(-1.76%)
Dec 24, 2015 3.823 3.847 3.847 3.847 483,157 +0.04(+1.15%)
Dec 23, 2015 3.711 3.803 3.707 3.803 848,943 +0.13(+3.47%)
Dec 22, 2015 3.783 3.783 3.663 3.675 3,136,841 -0.06(-1.71%)
Dec 21, 2015 3.762 3.762 3.696 3.739 779,359 +0.03(+0.74%)
Dec 18, 2015 3.735 3.817 3.692 3.712 1,207,933 -0.04(-0.94%)
Dec 17, 2015 3.774 3.817 3.721 3.747 1,023,993 -0.05(-1.44%)
Dec 16, 2015 3.700 3.805 3.644 3.801 660,685 +0.10(+2.74%)
Dec 15, 2015 3.528 3.723 3.528 3.700 1,396,965 +0.16(+4.64%)
Dec 14, 2015 3.665 3.684 3.532 3.536 1,630,650 -0.13(-3.62%)
Dec 11, 2015 3.755 3.755 3.606 3.669 1,571,218 -0.12(-3.29%)
Dec 10, 2015 3.774 3.817 3.766 3.794 579,508 +0.01(+0.21%)
Dec 09, 2015 3.809 3.868 3.766 3.786 1,094,547 -0.05(-1.32%)
Dec 08, 2015 3.790 3.848 3.774 3.837 726,640 +0.01(+0.31%)
Dec 07, 2015 3.922 3.926 3.805 3.825 1,110,783 -0.10(-2.58%)
Dec 04, 2015 3.950 3.954 3.915 3.926 1,231,072 -0.02(-0.40%)
Dec 03, 2015 3.969 3.976 3.919 3.942 1,062,282 -0.02(-0.49%)
Dec 02, 2015 3.958 3.961 3.919 3.961 1,289,343 +0.02(+0.49%)
Dec 01, 2015 3.903 3.981 3.903 3.942 1,490,527 +0.03(+0.80%)
Nov 30, 2015 3.833 3.911 3.829 3.911 1,283,399 +0.09(+2.24%)
Nov 27, 2015 3.825 3.837 3.817 3.825 220,356 +0.00(+0.10%)
Nov 25, 2015 3.770 3.821 3.821 3.821 726,118 +0.03(+0.82%)
Nov 24, 2015 3.751 3.805 3.731 3.790 665,402 +0.04(+1.04%)
Nov 23, 2015 3.731 3.766 3.712 3.751 932,905 +0.04(+1.05%)
Nov 20, 2015 3.735 3.755 3.700 3.712 907,393 -0.03(-0.83%)
Nov 19, 2015 3.708 3.760 3.704 3.743 795,970 +0.04(+1.11%)
Nov 18, 2015 3.677 3.716 3.663 3.702 582,462 +0.05(+1.34%)
Nov 17, 2015 3.669 3.686 3.630 3.653 748,836 -0.03(-0.85%)
Nov 16, 2015 3.630 3.696 3.610 3.684 500,862 +0.07(+1.83%)
Nov 13, 2015 3.630 3.634 3.579 3.618 719,346 -0.02(-0.43%)
Nov 12, 2015 3.680 3.680 3.618 3.634 601,407 -0.05(-1.27%)
Nov 11, 2015 3.727 3.731 3.673 3.680 651,348 -0.04(-1.15%)
Nov 10, 2015 3.727 3.735 3.696 3.723 502,684 +0.00(+0.10%)
Nov 09, 2015 3.759 3.759 3.706 3.720 716,963 -0.03(-0.83%)
Nov 06, 2015 3.727 3.762 3.712 3.751 1,005,589 +0.01(+0.31%)
Nov 05, 2015 3.704 3.747 3.673 3.739 1,295,503 +0.05(+1.38%)
Nov 04, 2015 3.696 3.723 3.665 3.688 625,135 -0.02(-0.63%)
Nov 03, 2015 3.696 3.712 3.677 3.712 1,413,132 +0.03(+0.74%)
Nov 02, 2015 3.610 3.692 3.610 3.684 1,087,931 +0.06(+1.72%)
Oct 30, 2015 3.610 3.661 3.599 3.622 800,269 +0.03(+0.87%)
Oct 29, 2015 3.591 3.645 3.591 3.591 504,052 -0.02(-0.65%)
Oct 28, 2015 3.579 3.638 3.532 3.614 849,163 +0.05(+1.54%)
Oct 27, 2015 3.610 3.610 3.548 3.559 447,272 -0.05(-1.41%)
Oct 26, 2015 3.653 3.669 3.587 3.610 602,770 -0.04(-1.18%)
Oct 23, 2015 3.657 3.669 3.630 3.653 667,880 -0.00(-0.11%)
Oct 22, 2015 3.653 3.723 3.634 3.657 991,166 +0.02(+0.54%)
Oct 21, 2015 3.626 3.661 3.622 3.638 603,003 +0.02(+0.43%)
Oct 20, 2015 3.622 3.645 3.611 3.622 515,802 +0.01(+0.22%)
Oct 19, 2015 3.587 3.614 3.564 3.614 324,493 +0.00(+0.11%)
Oct 16, 2015 3.610 3.622 3.593 3.610 312,904 +0.01(+0.33%)
Oct 15, 2015 3.536 3.606 3.536 3.599 439,350 +0.05(+1.43%)
Oct 14, 2015 3.571 3.583 3.544 3.548 400,284 -0.02(-0.66%)
Oct 13, 2015 3.556 3.606 3.538 3.571 437,669 -0.02(-0.44%)
Oct 12, 2015 3.575 3.602 3.535 3.587 607,561 +0.03(+0.77%)
Oct 09, 2015 3.575 3.608 3.544 3.559 750,379 -0.03(-0.76%)
Oct 08, 2015 3.579 3.622 3.559 3.587 774,340 -0.02(-0.43%)
Oct 07, 2015 3.528 3.622 3.513 3.602 725,618 +0.07(+1.99%)
Oct 06, 2015 3.466 3.548 3.466 3.532 883,240 +0.04(+1.12%)
Oct 05, 2015 3.505 3.548 3.493 3.493 1,070,642 +0.02(+0.45%)
Oct 02, 2015 3.509 3.552 3.450 3.478 1,356,052 -0.10(-2.73%)
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.