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 (%)
Dec 29, 2017 3.046 3.046 3.046 0 +0.00(+0.00%)
Dec 28, 2017 3.070 3.100 3.041 3.046 1,456,632 -0.03(-1.11%)
Dec 27, 2017 3.061 3.080 3.031 3.080 1,446,422 +0.02(+0.64%)
Dec 26, 2017 2.992 3.095 2.992 3.061 1,390,622 +0.06(+1.95%)
Dec 22, 2017 2.992 3.041 2.987 3.002 1,697,185 +0.00(+0.16%)
Dec 21, 2017 3.031 3.036 2.977 2.997 3,272,373 -0.04(-1.29%)
Dec 20, 2017 3.090 3.116 3.029 3.036 1,886,907 -0.06(-1.90%)
Dec 19, 2017 3.129 3.153 3.080 3.095 1,654,938 -0.03(-1.09%)
Dec 18, 2017 3.129 3.173 3.105 3.129 2,112,911 +0.01(+0.47%)
Dec 15, 2017 3.086 3.114 3.067 3.114 2,414,628 +0.03(+0.92%)
Dec 14, 2017 3.095 3.124 3.053 3.086 1,604,454 -0.01(-0.46%)
Dec 13, 2017 3.100 3.119 3.062 3.100 2,069,661 +0.00(+0.00%)
Dec 12, 2017 3.091 3.119 3.086 3.100 1,302,011 +0.00(+0.15%)
Dec 11, 2017 3.100 3.111 3.086 3.095 1,238,787 -0.00(-0.15%)
Dec 08, 2017 3.110 3.112 3.095 3.100 655,226 -0.00(-0.15%)
Dec 07, 2017 3.105 3.110 3.091 3.105 822,195 +0.00(+0.15%)
Dec 06, 2017 3.110 3.110 3.088 3.100 787,119 -0.01(-0.31%)
Dec 05, 2017 3.119 3.126 3.086 3.110 825,054 -0.00(-0.15%)
Dec 04, 2017 3.143 3.156 3.110 3.114 860,770 -0.01(-0.46%)
Dec 01, 2017 3.119 3.138 3.100 3.129 944,720 +0.01(+0.46%)
Nov 30, 2017 3.152 3.152 3.091 3.114 1,007,107 -0.04(-1.21%)
Nov 29, 2017 3.167 3.186 3.124 3.152 867,942 -0.00(-0.15%)
Nov 28, 2017 3.124 3.162 3.086 3.157 1,189,520 -0.00(-0.15%)
Nov 27, 2017 3.205 3.210 3.152 3.162 792,042 -0.05(-1.48%)
Nov 24, 2017 3.224 3.247 3.195 3.209 273,697 +0.00(+0.00%)
Nov 22, 2017 3.219 3.262 3.205 3.209 536,834 +0.01(+0.45%)
Nov 21, 2017 3.195 3.235 3.179 3.195 555,918 +0.01(+0.45%)
Nov 20, 2017 3.176 3.209 3.176 3.181 567,061 +0.00(+0.00%)
Nov 17, 2017 3.143 3.186 3.138 3.181 817,535 +0.03(+0.91%)
Nov 16, 2017 3.176 3.186 3.124 3.152 857,863 -0.01(-0.30%)
Nov 15, 2017 3.181 3.209 3.138 3.162 922,368 -0.02(-0.75%)
Nov 14, 2017 3.219 3.230 3.176 3.186 1,241,370 -0.05(-1.47%)
Nov 13, 2017 3.271 3.271 3.219 3.233 763,799 -0.04(-1.16%)
Nov 10, 2017 3.281 3.295 3.233 3.271 1,169,491 -0.03(-0.86%)
Nov 09, 2017 3.347 3.419 3.290 3.300 935,982 -0.06(-1.84%)
Nov 08, 2017 3.347 3.371 3.328 3.362 495,073 +0.00(+0.00%)
Nov 07, 2017 3.357 3.362 3.324 3.362 643,532 +0.01(+0.43%)
Nov 06, 2017 3.376 3.385 3.338 3.347 554,084 -0.03(-0.98%)
Nov 03, 2017 3.328 3.404 3.305 3.381 574,332 +0.05(+1.43%)
Nov 02, 2017 3.390 3.404 3.319 3.333 876,708 -0.06(-1.82%)
Nov 01, 2017 3.400 3.409 3.385 3.395 349,300 -0.01(-0.28%)
Oct 31, 2017 3.466 3.479 3.402 3.404 708,967 -0.05(-1.51%)
Oct 30, 2017 3.476 3.495 3.457 3.457 252,711 -0.03(-0.82%)
Oct 27, 2017 3.504 3.504 3.466 3.485 323,172 -0.00(-0.14%)
Oct 26, 2017 3.471 3.495 3.457 3.490 272,243 +0.02(+0.69%)
Oct 25, 2017 3.542 3.542 3.452 3.466 394,718 -0.09(-2.54%)
Oct 24, 2017 3.504 3.561 3.504 3.557 459,349 +0.06(+1.77%)
Oct 23, 2017 3.490 3.515 3.480 3.495 679,104 +0.00(+0.14%)
Oct 20, 2017 3.499 3.504 3.490 3.490 398,110 +0.00(+0.00%)
Oct 19, 2017 3.476 3.499 3.461 3.490 492,558 +0.00(+0.14%)
Oct 18, 2017 3.509 3.523 3.485 3.485 427,776 -0.02(-0.68%)
Oct 17, 2017 3.538 3.542 3.504 3.509 301,865 -0.03(-0.81%)
Oct 16, 2017 3.514 3.542 3.504 3.538 284,623 +0.02(+0.68%)
Oct 13, 2017 3.533 3.535 3.504 3.514 362,472 -0.01(-0.27%)
Oct 12, 2017 3.514 3.533 3.513 3.523 515,190 +0.01(+0.27%)
Oct 11, 2017 3.523 3.548 3.514 3.514 601,953 -0.00(-0.14%)
Oct 10, 2017 3.528 3.542 3.514 3.518 357,889 -0.01(-0.40%)
Oct 09, 2017 3.533 3.547 3.523 3.533 519,748 -0.01(-0.27%)
Oct 06, 2017 3.571 3.571 3.518 3.542 439,625 -0.02(-0.67%)
Oct 05, 2017 3.585 3.585 3.552 3.566 446,418 -0.02(-0.53%)
Oct 04, 2017 3.580 3.599 3.566 3.585 345,575 +0.01(+0.40%)
Oct 03, 2017 3.585 3.599 3.509 3.571 677,089 -0.02(-0.66%)
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.