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 (%)
May 31, 2017 3.502 3.522 3.479 3.511 854,985 +0.02(+0.52%)
May 30, 2017 3.461 3.495 3.457 3.493 427,221 +0.02(+0.65%)
May 26, 2017 3.457 3.489 3.443 3.470 298,807 +0.02(+0.52%)
May 25, 2017 3.452 3.498 3.443 3.452 610,574 +0.00(+0.13%)
May 24, 2017 3.461 3.475 3.434 3.448 363,127 -0.02(-0.52%)
May 23, 2017 3.466 3.498 3.434 3.466 905,855 +0.00(+0.13%)
May 22, 2017 3.421 3.479 3.412 3.461 1,566,724 +0.04(+1.19%)
May 19, 2017 3.398 3.443 3.371 3.421 908,597 +0.02(+0.66%)
May 18, 2017 3.380 3.421 3.376 3.398 468,174 -0.00(-0.13%)
May 17, 2017 3.376 3.407 3.376 3.403 384,155 +0.01(+0.27%)
May 16, 2017 3.407 3.407 3.371 3.394 364,243 -0.01(-0.27%)
May 15, 2017 3.371 3.412 3.360 3.403 392,582 +0.03(+0.94%)
May 12, 2017 3.389 3.398 3.348 3.371 406,466 -0.03(-0.80%)
May 11, 2017 3.362 3.412 3.348 3.398 544,292 +0.03(+0.94%)
May 10, 2017 3.376 3.398 3.362 3.367 553,148 -0.01(-0.27%)
May 09, 2017 3.416 3.430 3.367 3.376 520,292 -0.04(-1.19%)
May 08, 2017 3.457 3.457 3.398 3.416 526,159 -0.03(-0.79%)
May 05, 2017 3.430 3.457 3.412 3.443 661,727 +0.02(+0.53%)
May 04, 2017 3.348 3.439 3.344 3.425 1,502,205 +0.09(+2.71%)
May 03, 2017 3.326 3.360 3.326 3.335 448,085 +0.00(+0.00%)
May 02, 2017 3.299 3.344 3.299 3.335 524,112 +0.04(+1.10%)
May 01, 2017 3.326 3.326 3.299 3.299 293,937 -0.01(-0.41%)
Apr 28, 2017 3.321 3.335 3.294 3.312 422,939 +0.00(+0.00%)
Apr 27, 2017 3.326 3.326 3.294 3.312 608,410 -0.01(-0.27%)
Apr 26, 2017 3.321 3.344 3.308 3.321 537,889 +0.01(+0.27%)
Apr 25, 2017 3.317 3.339 3.300 3.312 639,040 +0.00(+0.14%)
Apr 24, 2017 3.317 3.321 3.294 3.308 756,457 +0.01(+0.27%)
Apr 21, 2017 3.312 3.317 3.299 3.299 509,993 -0.00(-0.14%)
Apr 20, 2017 3.285 3.308 3.258 3.303 732,476 +0.02(+0.55%)
Apr 19, 2017 3.294 3.312 3.281 3.285 378,833 -0.00(-0.14%)
Apr 18, 2017 3.272 3.294 3.258 3.290 531,883 +0.01(+0.28%)
Apr 17, 2017 3.258 3.294 3.254 3.281 529,498 +0.00(+0.14%)
Apr 13, 2017 3.258 3.290 3.240 3.276 481,138 +0.02(+0.55%)
Apr 12, 2017 3.317 3.321 3.240 3.258 1,219,799 -0.05(-1.64%)
Apr 11, 2017 3.276 3.317 3.267 3.312 729,026 +0.02(+0.69%)
Apr 10, 2017 3.294 3.312 3.276 3.290 498,235 -0.01(-0.27%)
Apr 07, 2017 3.312 3.330 3.285 3.299 435,013 -0.02(-0.55%)
Apr 06, 2017 3.285 3.317 3.276 3.317 594,364 +0.03(+0.82%)
Apr 05, 2017 3.317 3.339 3.276 3.290 730,732 -0.02(-0.68%)
Apr 04, 2017 3.353 3.353 3.285 3.312 751,060 -0.05(-1.48%)
Apr 03, 2017 3.430 3.434 3.339 3.362 730,105 -0.05(-1.46%)
Mar 31, 2017 3.380 3.412 3.373 3.412 662,037 +0.03(+0.94%)
Mar 30, 2017 3.362 3.412 3.357 3.380 644,249 +0.02(+0.67%)
Mar 29, 2017 3.344 3.362 3.330 3.357 501,900 +0.03(+0.95%)
Mar 28, 2017 3.290 3.339 3.285 3.326 594,752 +0.04(+1.10%)
Mar 27, 2017 3.299 3.301 3.258 3.290 555,396 -0.01(-0.41%)
Mar 24, 2017 3.299 3.333 3.281 3.303 559,539 +0.03(+0.83%)
Mar 23, 2017 3.276 3.321 3.272 3.276 447,966 +0.00(+0.00%)
Mar 22, 2017 3.308 3.308 3.254 3.276 1,010,765 -0.04(-1.09%)
Mar 21, 2017 3.357 3.380 3.299 3.312 955,270 -0.04(-1.21%)
Mar 20, 2017 3.371 3.434 3.344 3.353 921,837 -0.02(-0.67%)
Mar 17, 2017 3.321 3.425 3.317 3.376 1,313,538 +0.06(+1.77%)
Mar 16, 2017 3.348 3.389 3.299 3.317 1,415,383 -0.03(-0.88%)
Mar 15, 2017 3.353 3.367 3.295 3.346 783,486 +0.01(+0.33%)
Mar 14, 2017 3.370 3.370 3.313 3.335 875,358 -0.04(-1.18%)
Mar 13, 2017 3.406 3.406 3.357 3.375 858,314 -0.03(-0.91%)
Mar 10, 2017 3.265 3.410 3.265 3.406 1,277,911 +0.15(+4.61%)
Mar 09, 2017 3.331 3.335 3.220 3.256 2,068,135 -0.10(-2.89%)
Mar 08, 2017 3.379 3.388 3.309 3.353 778,789 -0.03(-0.78%)
Mar 07, 2017 3.410 3.410 3.353 3.379 592,258 -0.03(-0.91%)
Mar 06, 2017 3.428 3.432 3.388 3.410 590,705 -0.02(-0.64%)
Mar 03, 2017 3.415 3.437 3.370 3.432 884,697 +0.03(+0.78%)
Mar 02, 2017 3.437 3.437 3.379 3.406 715,375 -0.02(-0.64%)
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.