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 (%)
Feb 28, 2017 3.459 3.459 3.370 3.419 1,141,863 -0.04(-1.27%)
Feb 27, 2017 3.476 3.476 3.432 3.463 737,421 -0.01(-0.38%)
Feb 24, 2017 3.468 3.481 3.428 3.476 616,530 +0.00(+0.13%)
Feb 23, 2017 3.468 3.481 3.406 3.472 732,026 +0.02(+0.64%)
Feb 22, 2017 3.428 3.459 3.384 3.450 750,074 +0.03(+0.77%)
Feb 21, 2017 3.428 3.463 3.388 3.423 852,062 +0.00(+0.00%)
Feb 17, 2017 3.423 3.423 3.423 0 +0.03(+0.78%)
Feb 16, 2017 3.397 3.406 3.366 3.397 473,271 -0.02(-0.52%)
Feb 15, 2017 3.366 3.428 3.364 3.415 511,951 +0.04(+1.31%)
Feb 14, 2017 3.384 3.401 3.364 3.370 750,135 -0.04(-1.04%)
Feb 13, 2017 3.393 3.412 3.368 3.406 741,050 +0.03(+0.92%)
Feb 10, 2017 3.309 3.393 3.297 3.375 924,132 +0.08(+2.41%)
Feb 09, 2017 3.300 3.322 3.278 3.295 484,129 -0.01(-0.27%)
Feb 08, 2017 3.278 3.309 3.265 3.304 500,889 +0.01(+0.40%)
Feb 07, 2017 3.309 3.316 3.282 3.291 404,817 -0.03(-0.80%)
Feb 06, 2017 3.318 3.322 3.265 3.318 635,548 +0.02(+0.53%)
Feb 03, 2017 3.251 3.313 3.225 3.300 928,305 +0.08(+2.47%)
Feb 02, 2017 3.207 3.229 3.190 3.220 366,496 +0.00(+0.07%)
Feb 01, 2017 3.212 3.235 3.194 3.218 407,363 +0.02(+0.76%)
Jan 31, 2017 3.216 3.229 3.190 3.194 625,099 -0.03(-1.03%)
Jan 30, 2017 3.247 3.256 3.198 3.227 619,167 -0.03(-0.88%)
Jan 27, 2017 3.260 3.266 3.216 3.256 429,589 -0.02(-0.54%)
Jan 26, 2017 3.295 3.295 3.256 3.273 421,723 -0.01(-0.27%)
Jan 25, 2017 3.238 3.287 3.207 3.282 630,877 +0.04(+1.09%)
Jan 24, 2017 3.251 3.265 3.229 3.247 326,311 +0.00(+0.00%)
Jan 23, 2017 3.260 3.269 3.225 3.247 606,863 +0.00(+0.14%)
Jan 20, 2017 3.194 3.243 3.194 3.243 487,624 +0.05(+1.52%)
Jan 19, 2017 3.168 3.203 3.154 3.194 550,969 +0.02(+0.70%)
Jan 18, 2017 3.176 3.217 3.154 3.172 862,084 -0.01(-0.42%)
Jan 17, 2017 3.251 3.265 3.176 3.185 1,240,004 -0.04(-1.37%)
Jan 13, 2017 3.229 3.229 3.229 0 -0.03(-0.81%)
Jan 12, 2017 3.278 3.291 3.243 3.256 376,043 -0.03(-0.81%)
Jan 11, 2017 3.273 3.291 3.247 3.282 413,080 +0.04(+1.09%)
Jan 10, 2017 3.273 3.275 3.243 3.247 571,361 -0.02(-0.54%)
Jan 09, 2017 3.269 3.282 3.265 3.265 486,953 -0.01(-0.27%)
Jan 06, 2017 3.260 3.287 3.247 3.273 799,059 +0.00(+0.00%)
Jan 05, 2017 3.304 3.309 3.234 3.273 1,247,593 -0.04(-1.07%)
Jan 04, 2017 3.234 3.344 3.212 3.309 2,165,404 +0.11(+3.59%)
Jan 03, 2017 3.079 3.216 3.053 3.194 1,414,046 +0.12(+4.02%)
Dec 30, 2016 3.070 3.070 3.070 0 -0.03(-1.00%)
Dec 29, 2016 3.101 3.132 3.070 3.101 1,684,259 +0.00(+0.00%)
Dec 28, 2016 3.119 3.141 3.088 3.101 1,800,156 -0.01(-0.42%)
Dec 27, 2016 3.132 3.141 3.106 3.115 1,199,203 -0.03(-0.84%)
Dec 23, 2016 3.141 3.141 3.141 0 -0.06(-1.79%)
Dec 22, 2016 3.198 3.216 3.176 3.198 863,004 -0.01(-0.28%)
Dec 21, 2016 3.225 3.243 3.203 3.207 1,024,211 -0.04(-1.09%)
Dec 20, 2016 3.256 3.278 3.207 3.243 1,061,783 -0.02(-0.68%)
Dec 19, 2016 3.243 3.278 3.243 3.265 730,705 +0.00(+0.14%)
Dec 16, 2016 3.229 3.282 3.207 3.260 5,792,086 +0.02(+0.68%)
Dec 15, 2016 3.335 3.353 3.234 3.238 1,737,215 -0.11(-3.42%)
Dec 14, 2016 3.254 3.391 3.254 3.353 1,412,755 +0.08(+2.36%)
Dec 13, 2016 3.391 3.391 3.263 3.276 1,553,599 -0.10(-3.05%)
Dec 12, 2016 3.293 3.387 3.293 3.379 1,850,520 +0.10(+3.01%)
Dec 09, 2016 3.271 3.288 3.245 3.280 844,679 +0.00(+0.00%)
Dec 08, 2016 3.233 3.284 3.198 3.280 1,046,474 +0.07(+2.14%)
Dec 07, 2016 3.190 3.220 3.164 3.211 672,483 +0.03(+0.94%)
Dec 06, 2016 3.142 3.203 3.134 3.181 629,178 +0.03(+1.09%)
Dec 05, 2016 3.125 3.151 3.117 3.147 598,600 +0.02(+0.69%)
Dec 02, 2016 3.160 3.185 3.117 3.125 712,659 -0.04(-1.36%)
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.