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 (%)
Apr 30, 2020 2.850 2.980 2.710 2.940 842,341 +0.10(+3.52%)
Apr 29, 2020 2.580 3.080 2.580 2.840 1,126,590 +0.32(+12.70%)
Apr 28, 2020 2.680 2.730 2.470 2.520 492,329 -0.11(-4.18%)
Apr 27, 2020 2.420 2.660 2.380 2.630 656,547 +0.23(+9.58%)
Apr 24, 2020 2.400 2.420 2.320 2.400 375,000 +0.03(+1.27%)
Apr 23, 2020 2.300 2.420 2.270 2.370 471,026 +0.10(+4.41%)
Apr 22, 2020 2.360 2.430 2.270 2.270 370,416 -0.05(-2.16%)
Apr 21, 2020 2.260 2.370 2.210 2.320 373,925 +0.02(+0.87%)
Apr 20, 2020 2.450 2.480 2.270 2.300 378,060 -0.17(-6.88%)
Apr 17, 2020 2.540 2.580 2.460 2.470 323,500 +0.01(+0.41%)
Apr 16, 2020 2.640 2.700 2.420 2.460 338,163 -0.14(-5.38%)
Apr 15, 2020 2.730 2.760 2.510 2.600 424,299 -0.20(-7.14%)
Apr 14, 2020 2.650 2.850 2.630 2.800 879,274 +0.24(+9.37%)
Apr 13, 2020 2.350 2.570 2.220 2.560 1,344,512 +0.21(+8.94%)
Apr 09, 2020 2.450 2.670 2.160 2.350 1,768,700 -0.02(-0.84%)
Apr 08, 2020 2.370 2.550 2.250 2.370 956,488 +0.17(+7.73%)
Apr 07, 2020 2.140 2.360 2.050 2.200 877,462 +0.29(+15.18%)
Apr 06, 2020 1.900 2.100 1.900 1.910 623,922 +0.12(+6.70%)
Apr 03, 2020 1.840 1.950 1.750 1.790 492,000 -0.06(-3.24%)
Apr 02, 2020 2.100 2.100 1.840 1.850 699,502 -0.19(-9.31%)
Apr 01, 2020 2.200 2.210 1.980 2.040 785,012 -0.16(-7.27%)
Mar 31, 2020 2.370 2.430 2.160 2.200 504,585 -0.16(-6.78%)
Mar 30, 2020 2.500 2.550 2.300 2.360 609,158 -0.15(-5.98%)
Mar 27, 2020 2.550 2.640 2.240 2.510 1,233,300 +0.02(+0.80%)
Mar 26, 2020 2.250 3.050 2.250 2.490 1,971,348 +0.29(+13.18%)
Mar 25, 2020 2.140 2.670 2.100 2.200 1,249,335 +0.20(+10.00%)
Mar 24, 2020 1.930 2.190 1.920 2.000 581,646 +0.24(+13.64%)
Mar 23, 2020 2.200 2.220 1.730 1.760 1,040,125 -0.45(-20.36%)
Mar 20, 2020 2.320 2.750 2.200 2.210 1,518,900 +0.01(+0.45%)
Mar 19, 2020 1.620 2.480 1.530 2.200 1,460,060 +0.73(+49.66%)
Mar 18, 2020 2.740 2.740 1.470 1.470 2,223,928 -1.24(-45.76%)
Mar 17, 2020 3.120 3.120 2.710 2.710 1,129,952 -0.37(-12.01%)
Mar 16, 2020 3.160 3.330 3.050 3.080 958,904 -0.47(-13.24%)
Mar 13, 2020 3.420 3.590 3.300 3.550 1,053,000 +0.30(+9.23%)
Mar 12, 2020 3.490 3.660 3.240 3.250 1,396,831 -0.61(-15.80%)
Mar 11, 2020 4.060 4.160 3.850 3.860 1,001,180 -0.23(-5.62%)
Mar 10, 2020 4.200 4.338 4.050 4.090 627,252 +0.04(+0.99%)
Mar 09, 2020 4.250 4.250 4.000 4.050 921,416 -0.47(-10.40%)
Mar 06, 2020 4.590 4.600 4.400 4.520 603,600 -0.09(-1.95%)
Mar 05, 2020 4.750 4.750 4.600 4.610 368,947 -0.16(-3.35%)
Mar 04, 2020 4.710 4.820 4.704 4.770 209,121 +0.09(+1.92%)
Mar 03, 2020 4.720 4.780 4.620 4.680 461,178 -0.01(-0.21%)
Mar 02, 2020 4.500 4.710 4.470 4.690 622,981 +0.19(+4.22%)
Feb 28, 2020 4.500 4.600 4.460 4.500 1,331,300 -0.15(-3.23%)
Feb 27, 2020 4.800 4.810 4.600 4.650 841,559 -0.20(-4.12%)
Feb 26, 2020 4.860 4.920 4.820 4.850 742,605 -0.03(-0.61%)
Feb 25, 2020 5.080 5.080 4.820 4.880 875,366 -0.20(-3.94%)
Feb 24, 2020 5.020 5.080 4.990 5.080 674,396 +0.04(+0.79%)
Feb 21, 2020 5.020 5.050 5.010 5.040 253,300 +0.00(+0.00%)
Feb 20, 2020 5.020 5.069 5.020 5.040 244,424 -0.04(-0.79%)
Feb 19, 2020 5.090 5.090 5.030 5.080 241,450 -0.01(-0.20%)
Feb 18, 2020 5.050 5.090 5.020 5.090 241,496 +0.04(+0.79%)
Feb 14, 2020 5.050 5.080 5.030 5.050 167,500 +0.01(+0.20%)
Feb 13, 2020 5.040 5.050 5.010 5.040 116,576 -0.02(-0.40%)
Feb 12, 2020 5.050 5.090 5.015 5.060 341,456 +0.04(+0.80%)
Feb 11, 2020 4.950 5.050 4.950 5.020 430,329 +0.08(+1.62%)
Feb 10, 2020 4.930 4.960 4.930 4.940 201,805 +0.02(+0.41%)
Feb 07, 2020 4.960 4.970 4.920 4.920 205,700 -0.06(-1.20%)
Feb 06, 2020 4.940 5.000 4.930 4.980 307,750 +0.02(+0.40%)
Feb 05, 2020 4.950 5.020 4.930 4.960 241,368 +0.03(+0.61%)
Feb 04, 2020 4.960 4.970 4.910 4.930 289,107 -0.02(-0.40%)
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.