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 (%)
May 28, 2021 4.120 4.120 4.070 4.100 557,045 +0.01(+0.24%)
May 27, 2021 4.090 4.130 4.060 4.090 484,022 +0.04(+0.99%)
May 26, 2021 4.060 4.072 4.030 4.050 142,923 +0.02(+0.50%)
May 25, 2021 4.090 4.090 4.005 4.030 258,041 -0.05(-1.23%)
May 24, 2021 4.080 4.090 4.040 4.080 204,232 +0.04(+0.99%)
May 21, 2021 4.090 4.095 4.040 4.040 199,091 -0.04(-0.98%)
May 20, 2021 4.070 4.100 4.050 4.080 550,933 +0.03(+0.74%)
May 19, 2021 3.990 4.070 3.970 4.050 585,311 -0.01(-0.25%)
May 18, 2021 3.980 4.080 3.930 4.060 611,815 +0.11(+2.78%)
May 17, 2021 3.910 3.990 3.870 3.950 348,573 +0.06(+1.54%)
May 14, 2021 3.920 3.950 3.890 3.890 260,201 -0.01(-0.26%)
May 13, 2021 3.820 3.930 3.800 3.900 369,793 +0.10(+2.63%)
May 12, 2021 3.870 3.900 3.760 3.800 551,435 -0.09(-2.31%)
May 11, 2021 3.900 3.946 3.850 3.890 321,000 -0.08(-2.02%)
May 10, 2021 3.980 4.020 3.940 3.970 381,858 -0.01(-0.25%)
May 07, 2021 3.840 4.000 3.840 3.980 475,970 +0.15(+3.92%)
May 06, 2021 4.020 4.020 3.740 3.830 779,059 -0.14(-3.53%)
May 05, 2021 3.990 4.020 3.930 3.970 305,452 -0.02(-0.50%)
May 04, 2021 4.050 4.060 3.960 3.990 331,522 -0.05(-1.24%)
May 03, 2021 3.970 4.040 3.950 4.040 535,980 +0.15(+3.86%)
Apr 30, 2021 3.950 3.990 3.880 3.890 762,700 +0.01(+0.26%)
Apr 29, 2021 3.900 3.920 3.800 3.880 320,823 +0.02(+0.52%)
Apr 28, 2021 3.790 3.870 3.770 3.860 407,997 +0.11(+2.93%)
Apr 27, 2021 3.740 3.770 3.670 3.750 275,969 +0.04(+1.08%)
Apr 26, 2021 3.760 3.810 3.710 3.710 265,342 -0.05(-1.33%)
Apr 23, 2021 3.660 3.775 3.660 3.760 656,500 +0.11(+3.01%)
Apr 22, 2021 3.700 3.700 3.610 3.650 358,649 -0.03(-0.82%)
Apr 21, 2021 3.660 3.740 3.650 3.680 157,914 +0.02(+0.55%)
Apr 20, 2021 3.690 3.700 3.630 3.660 289,344 -0.01(-0.27%)
Apr 19, 2021 3.620 3.730 3.620 3.670 280,499 +0.02(+0.55%)
Apr 16, 2021 3.680 3.680 3.630 3.650 195,100 +0.00(+0.00%)
Apr 15, 2021 3.610 3.660 3.600 3.650 238,087 +0.04(+1.11%)
Apr 14, 2021 3.700 3.720 3.570 3.610 293,110 -0.06(-1.63%)
Apr 13, 2021 3.782 3.782 3.660 3.670 299,468 +0.00(+0.00%)
Apr 12, 2021 3.800 3.850 3.650 3.670 625,760 -0.13(-3.42%)
Apr 09, 2021 3.770 3.850 3.750 3.800 379,500 +0.03(+0.80%)
Apr 08, 2021 3.500 3.800 3.500 3.770 641,894 +0.23(+6.50%)
Apr 07, 2021 3.550 3.600 3.520 3.540 543,373 +0.01(+0.28%)
Apr 06, 2021 3.570 3.570 3.520 3.530 475,443 +0.00(+0.00%)
Apr 05, 2021 3.450 3.570 3.450 3.530 500,902 +0.05(+1.44%)
Apr 01, 2021 3.390 3.530 3.370 3.480 458,600 +0.13(+3.88%)
Mar 31, 2021 3.350 3.430 3.320 3.350 417,011 +0.03(+0.90%)
Mar 30, 2021 3.330 3.380 3.320 3.320 441,364 -0.01(-0.30%)
Mar 29, 2021 3.320 3.340 3.300 3.330 184,892 +0.03(+0.91%)
Mar 26, 2021 3.340 3.380 3.300 3.300 295,100 -0.02(-0.60%)
Mar 25, 2021 3.320 3.350 3.250 3.320 245,327 +0.06(+1.84%)
Mar 24, 2021 3.330 3.450 3.260 3.260 273,270 -0.03(-0.91%)
Mar 23, 2021 3.360 3.450 3.290 3.290 285,757 -0.07(-2.08%)
Mar 22, 2021 3.320 3.380 3.270 3.360 277,774 +0.04(+1.20%)
Mar 19, 2021 3.380 3.430 3.270 3.320 1,020,100 -0.03(-0.90%)
Mar 18, 2021 3.480 3.480 3.340 3.350 333,787 -0.13(-3.74%)
Mar 17, 2021 3.450 3.540 3.450 3.480 354,951 -0.07(-1.97%)
Mar 16, 2021 3.610 3.610 3.470 3.550 689,666 -0.13(-3.53%)
Mar 15, 2021 3.650 3.730 3.510 3.680 1,055,351 +0.13(+3.66%)
Mar 12, 2021 3.450 3.570 3.430 3.550 381,900 +0.11(+3.20%)
Mar 11, 2021 3.490 3.490 3.360 3.440 457,179 -0.01(-0.29%)
Mar 10, 2021 3.560 3.580 3.400 3.450 495,295 -0.07(-1.99%)
Mar 09, 2021 3.500 3.580 3.384 3.520 674,553 +0.04(+1.15%)
Mar 08, 2021 3.320 3.480 3.260 3.480 570,186 +0.17(+5.14%)
Mar 05, 2021 3.300 3.310 3.150 3.310 363,100 +0.05(+1.53%)
Mar 04, 2021 3.370 3.380 3.210 3.260 463,721 -0.10(-2.98%)
Mar 03, 2021 3.380 3.400 3.320 3.360 285,018 +0.02(+0.60%)
Mar 02, 2021 3.250 3.390 3.230 3.340 298,660 +0.08(+2.45%)
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.