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 (%)
Feb 28, 2023 3.306 3.324 3.219 3.219 559,401 -0.10(-2.89%)
Feb 27, 2023 3.306 3.332 3.289 3.315 174,213 +0.03(+0.79%)
Feb 24, 2023 3.237 3.306 3.237 3.289 145,512 +0.06(+1.89%)
Feb 23, 2023 3.245 3.271 3.210 3.228 329,210 +0.00(+0.00%)
Feb 22, 2023 3.202 3.252 3.202 3.228 96,846 +0.00(+0.00%)
Feb 21, 2023 3.245 3.254 3.208 3.228 175,659 -0.01(-0.27%)
Feb 17, 2023 3.176 3.258 3.176 3.237 149,762 +0.03(+0.81%)
Feb 16, 2023 3.219 3.245 3.202 3.210 78,919 -0.02(-0.54%)
Feb 15, 2023 3.237 3.245 3.210 3.228 110,014 +0.02(+0.54%)
Feb 14, 2023 3.219 3.245 3.210 3.210 115,278 -0.03(-0.81%)
Feb 13, 2023 3.219 3.252 3.215 3.237 142,056 +0.01(+0.27%)
Feb 10, 2023 3.228 3.237 3.202 3.228 110,145 +0.02(+0.54%)
Feb 09, 2023 3.254 3.297 3.202 3.210 180,891 -0.01(-0.27%)
Feb 08, 2023 3.254 3.267 3.219 3.219 88,582 -0.03(-0.80%)
Feb 07, 2023 3.271 3.280 3.237 3.245 88,970 -0.03(-0.80%)
Feb 06, 2023 3.289 3.289 3.263 3.271 125,428 -0.01(-0.27%)
Feb 03, 2023 3.297 3.330 3.280 3.280 243,618 -0.03(-0.79%)
Feb 02, 2023 3.306 3.332 3.271 3.306 175,462 +0.00(+0.00%)
Feb 01, 2023 3.263 3.315 3.263 3.306 278,227 +0.03(+1.06%)
Jan 31, 2023 3.263 3.284 3.245 3.271 95,313 +0.03(+1.08%)
Jan 30, 2023 3.254 3.289 3.228 3.237 129,467 -0.05(-1.59%)
Jan 27, 2023 3.254 3.324 3.254 3.289 221,668 +0.05(+1.61%)
Jan 26, 2023 3.237 3.289 3.219 3.237 203,196 +0.03(+0.81%)
Jan 25, 2023 3.263 3.274 3.197 3.210 343,533 -0.06(-1.86%)
Jan 24, 2023 3.263 3.315 3.263 3.271 113,355 -0.01(-0.27%)
Jan 23, 2023 3.263 3.306 3.245 3.280 117,967 +0.01(+0.27%)
Jan 20, 2023 3.210 3.280 3.210 3.271 113,546 +0.07(+2.17%)
Jan 19, 2023 3.228 3.245 3.193 3.202 181,666 -0.03(-0.81%)
Jan 18, 2023 3.280 3.306 3.228 3.228 180,261 -0.05(-1.59%)
Jan 17, 2023 3.297 3.315 3.280 3.280 131,463 -0.01(-0.26%)
Jan 13, 2023 3.254 3.306 3.229 3.289 151,230 -0.01(-0.26%)
Jan 12, 2023 3.289 3.324 3.276 3.297 82,566 +0.02(+0.53%)
Jan 11, 2023 3.289 3.289 3.245 3.280 141,676 +0.01(+0.27%)
Jan 10, 2023 3.245 3.289 3.228 3.271 303,068 +0.00(+0.00%)
Jan 09, 2023 3.193 3.289 3.193 3.271 409,678 +0.10(+3.01%)
Jan 06, 2023 3.219 3.245 3.158 3.176 294,255 +0.00(+0.00%)
Jan 05, 2023 3.228 3.232 3.150 3.176 248,349 -0.05(-1.62%)
Jan 04, 2023 3.219 3.245 3.210 3.228 217,412 +0.02(+0.54%)
Jan 03, 2023 3.193 3.219 3.158 3.210 227,774 +0.06(+1.93%)
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%)
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.