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, 2022 3.132 3.219 3.115 3.150 418,339 +0.00(+0.00%)
Dec 29, 2022 3.080 3.150 3.080 3.150 283,189 +0.07(+2.26%)
Dec 28, 2022 3.080 3.141 3.071 3.080 268,576 -0.03(-0.84%)
Dec 27, 2022 3.150 3.158 3.080 3.106 346,964 -0.04(-1.38%)
Dec 23, 2022 3.089 3.150 3.071 3.150 281,078 +0.08(+2.55%)
Dec 22, 2022 3.071 3.089 3.019 3.071 334,360 -0.03(-1.12%)
Dec 21, 2022 3.071 3.132 3.063 3.106 270,525 +0.02(+0.56%)
Dec 20, 2022 3.080 3.089 3.045 3.089 155,423 +0.02(+0.57%)
Dec 19, 2022 3.150 3.150 3.054 3.071 246,483 -0.06(-1.94%)
Dec 16, 2022 3.080 3.132 3.071 3.132 291,972 +0.01(+0.28%)
Dec 15, 2022 3.167 3.167 3.036 3.123 736,077 -0.04(-1.37%)
Dec 14, 2022 3.192 3.201 3.142 3.167 311,163 +0.01(+0.27%)
Dec 13, 2022 3.192 3.201 3.133 3.158 257,000 +0.01(+0.27%)
Dec 12, 2022 3.167 3.175 3.142 3.150 188,270 -0.01(-0.27%)
Dec 09, 2022 3.150 3.184 3.142 3.158 73,672 -0.01(-0.27%)
Dec 08, 2022 3.133 3.175 3.133 3.167 177,785 +0.05(+1.63%)
Dec 07, 2022 3.116 3.150 3.116 3.116 152,569 +0.01(+0.27%)
Dec 06, 2022 3.125 3.161 3.108 3.108 246,667 -0.03(-1.08%)
Dec 05, 2022 3.192 3.252 3.125 3.142 423,450 -0.08(-2.62%)
Dec 02, 2022 3.192 3.260 3.192 3.226 170,152 -0.01(-0.26%)
Dec 01, 2022 3.226 3.260 3.201 3.235 211,182 +0.03(+0.79%)
Nov 30, 2022 3.218 3.243 3.176 3.209 245,813 +0.00(+0.00%)
Nov 29, 2022 3.201 3.226 3.150 3.209 273,105 +0.04(+1.34%)
Nov 28, 2022 3.252 3.254 3.167 3.167 295,720 -0.08(-2.60%)
Nov 25, 2022 3.226 3.260 3.218 3.252 108,781 +0.02(+0.52%)
Nov 23, 2022 3.218 3.239 3.192 3.235 228,014 +0.00(+0.00%)
Nov 22, 2022 3.218 3.239 3.209 3.235 437,491 +0.03(+0.79%)
Nov 21, 2022 3.226 3.226 3.192 3.209 323,990 -0.03(-0.79%)
Nov 18, 2022 3.286 3.286 3.218 3.235 126,137 -0.04(-1.29%)
Nov 17, 2022 3.277 3.277 3.240 3.277 95,654 +0.00(+0.00%)
Nov 16, 2022 3.260 3.286 3.243 3.277 145,053 +0.03(+1.04%)
Nov 15, 2022 3.260 3.286 3.222 3.243 178,340 +0.03(+0.79%)
Nov 14, 2022 3.243 3.277 3.218 3.218 222,644 -0.01(-0.26%)
Nov 11, 2022 3.294 3.294 3.218 3.226 224,680 -0.04(-1.30%)
Nov 10, 2022 3.235 3.294 3.192 3.269 461,193 +0.12(+3.76%)
Nov 09, 2022 3.302 3.328 3.125 3.150 585,612 -0.15(-4.62%)
Nov 08, 2022 3.294 3.345 3.277 3.302 315,387 +0.02(+0.52%)
Nov 07, 2022 3.209 3.302 3.184 3.286 334,387 +0.12(+3.74%)
Nov 04, 2022 3.125 3.175 3.101 3.167 196,048 +0.13(+4.18%)
Nov 03, 2022 3.040 3.074 3.007 3.040 102,481 -0.03(-1.10%)
Nov 02, 2022 3.091 3.125 3.044 3.074 113,169 +0.00(+0.00%)
Nov 01, 2022 3.082 3.120 3.065 3.074 108,715 +0.01(+0.28%)
Oct 31, 2022 3.116 3.146 3.065 3.065 185,730 -0.05(-1.63%)
Oct 28, 2022 3.099 3.133 3.091 3.116 66,500 +0.03(+1.10%)
Oct 27, 2022 3.125 3.144 3.074 3.082 162,069 -0.03(-0.82%)
Oct 26, 2022 3.074 3.116 3.057 3.108 214,151 +0.03(+1.10%)
Oct 25, 2022 3.031 3.091 2.998 3.074 173,523 +0.05(+1.68%)
Oct 24, 2022 2.989 3.031 2.972 3.023 404,650 +0.03(+1.13%)
Oct 21, 2022 3.023 3.047 2.968 2.989 301,015 -0.05(-1.67%)
Oct 20, 2022 3.040 3.074 3.015 3.040 253,849 -0.01(-0.28%)
Oct 19, 2022 3.091 3.116 3.044 3.048 134,778 -0.05(-1.64%)
Oct 18, 2022 3.082 3.142 3.082 3.099 157,101 +0.01(+0.27%)
Oct 17, 2022 3.099 3.142 3.057 3.091 218,223 +0.02(+0.55%)
Oct 14, 2022 3.108 3.150 3.074 3.074 117,853 -0.03(-1.09%)
Oct 13, 2022 3.015 3.116 2.964 3.108 283,803 +0.03(+1.10%)
Oct 12, 2022 3.057 3.082 3.006 3.074 123,877 +0.03(+1.11%)
Oct 11, 2022 3.057 3.099 2.989 3.040 188,755 -0.04(-1.37%)
Oct 10, 2022 3.116 3.133 3.065 3.082 337,073 -0.03(-0.82%)
Oct 07, 2022 3.023 3.133 3.023 3.108 415,326 +0.06(+1.94%)
Oct 06, 2022 3.065 3.091 3.040 3.048 181,990 +0.01(+0.28%)
Oct 05, 2022 3.057 3.057 2.981 3.040 154,683 -0.02(-0.55%)
Oct 04, 2022 2.921 3.091 2.921 3.057 443,428 +0.16(+5.56%)
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.