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 (%)
Jun 30, 2009 1.171 1.347 1.171 1.317 654,781 +0.16(+14.31%)
Jun 29, 2009 1.231 1.300 1.146 1.152 1,125,678 -0.10(-7.78%)
Jun 26, 2009 1.235 1.250 1.131 1.250 1,469,086 -0.02(-1.34%)
Jun 25, 2009 1.155 1.275 1.131 1.267 315,861 +0.09(+7.35%)
Jun 24, 2009 1.178 1.233 1.171 1.180 178,499 +0.01(+1.09%)
Jun 23, 2009 1.279 1.279 1.142 1.167 735,060 -0.10(-7.54%)
Jun 22, 2009 1.355 1.394 1.256 1.262 409,126 -0.15(-10.76%)
Jun 19, 2009 1.419 1.425 1.353 1.415 537,479 +0.01(+1.06%)
Jun 18, 2009 1.408 1.413 1.358 1.400 328,908 -0.01(-0.75%)
Jun 17, 2009 1.368 1.413 1.320 1.410 382,743 +0.04(+2.62%)
Jun 16, 2009 1.427 1.427 1.360 1.375 370,306 -0.07(-4.55%)
Jun 15, 2009 1.381 1.453 1.364 1.440 299,059 -0.01(-1.02%)
Jun 12, 2009 1.377 1.455 1.366 1.455 311,766 +0.07(+5.04%)
Jun 11, 2009 1.375 1.402 1.286 1.385 522,522 +0.01(+0.61%)
Jun 10, 2009 1.330 1.396 1.281 1.377 531,081 +0.07(+5.00%)
Jun 09, 2009 1.326 1.351 1.307 1.311 433,253 -0.01(-0.48%)
Jun 08, 2009 1.369 1.402 1.311 1.317 303,580 -0.07(-5.32%)
Jun 05, 2009 1.438 1.438 1.353 1.391 451,710 -0.03(-1.79%)
Jun 04, 2009 1.332 1.438 1.332 1.417 448,911 +0.09(+6.52%)
Jun 03, 2009 1.387 1.421 1.305 1.330 263,918 -0.07(-4.98%)
Jun 02, 2009 1.404 1.429 1.377 1.400 336,877 -0.02(-1.34%)
Jun 01, 2009 1.408 1.474 1.343 1.419 400,618 +0.04(+3.07%)
May 29, 2009 1.396 1.397 1.334 1.377 705,589 -0.01(-0.46%)
May 28, 2009 1.396 1.449 1.345 1.383 375,598 +0.00(+0.31%)
May 27, 2009 1.459 1.533 1.375 1.379 419,170 -0.10(-6.86%)
May 26, 2009 1.402 1.491 1.396 1.480 370,817 +0.07(+4.63%)
May 22, 2009 1.438 1.480 1.332 1.415 451,351 -0.01(-1.04%)
May 21, 2009 1.383 1.478 1.375 1.429 332,663 +0.04(+3.05%)
May 20, 2009 1.470 1.508 1.381 1.387 409,991 -0.07(-4.51%)
May 19, 2009 1.421 1.514 1.421 1.453 314,201 +0.01(+0.44%)
May 18, 2009 1.347 1.476 1.315 1.446 558,949 +0.15(+11.58%)
May 15, 2009 1.442 1.442 1.281 1.296 334,602 -0.15(-10.25%)
May 14, 2009 1.326 1.470 1.326 1.444 427,039 +0.12(+9.11%)
May 13, 2009 1.372 1.408 1.286 1.324 389,557 -0.07(-5.29%)
May 12, 2009 1.459 1.470 1.366 1.398 407,537 -0.04(-3.08%)
May 11, 2009 1.434 1.480 1.375 1.442 497,193 +0.00(+0.15%)
May 08, 2009 1.436 1.478 1.400 1.440 404,458 +0.07(+5.42%)
May 07, 2009 1.480 1.480 1.322 1.366 749,242 -0.05(-3.44%)
May 06, 2009 1.459 1.459 1.385 1.415 288,580 +0.00(+0.00%)
May 05, 2009 1.446 1.472 1.315 1.415 780,383 -0.05(-3.32%)
May 04, 2009 1.339 1.463 1.224 1.463 562,117 +0.19(+15.14%)
May 01, 2009 1.235 1.305 1.231 1.271 392,376 +0.04(+3.09%)
Apr 30, 2009 1.362 1.375 1.233 1.233 566,913 -0.11(-8.19%)
Apr 29, 2009 1.353 1.360 1.275 1.343 373,555 +0.02(+1.76%)
Apr 28, 2009 1.273 1.326 1.250 1.320 274,038 +0.02(+1.79%)
Apr 27, 2009 1.290 1.351 1.243 1.296 447,809 -0.03(-2.39%)
Apr 24, 2009 1.286 1.332 1.286 1.328 519,528 +0.05(+4.32%)
Apr 23, 2009 1.260 1.300 1.214 1.273 259,776 +0.02(+1.69%)
Apr 22, 2009 1.305 1.360 1.237 1.252 561,654 -0.12(-8.78%)
Apr 21, 2009 1.243 1.375 1.195 1.372 946,776 +0.13(+10.19%)
Apr 20, 2009 1.330 1.330 1.174 1.246 639,980 -0.12(-8.96%)
Apr 17, 2009 1.362 1.375 1.334 1.368 493,841 +0.01(+0.78%)
Apr 16, 2009 1.336 1.375 1.309 1.358 526,442 +0.04(+2.72%)
Apr 15, 2009 1.114 1.332 1.062 1.322 665,649 +0.19(+16.82%)
Apr 14, 2009 1.243 1.243 1.068 1.131 747,573 -0.14(-10.68%)
Apr 13, 2009 1.406 1.406 1.178 1.267 806,482 -0.12(-8.69%)
Apr 09, 2009 1.313 1.400 1.290 1.387 724,103 +0.11(+8.43%)
Apr 08, 2009 1.163 1.341 1.163 1.279 866,705 +0.13(+11.21%)
Apr 07, 2009 1.011 1.163 0.9727 1.150 669,403 +0.10(+9.46%)
Apr 06, 2009 0.9410 1.102 0.9410 1.051 969,603 +0.11(+11.43%)
Apr 03, 2009 0.9474 1.011 0.9431 0.9431 762,356 -0.00(-0.45%)
Apr 02, 2009 0.9516 0.9896 0.9114 0.9474 1,470,116 +0.05(+5.66%)
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.