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 (%)
Jun 30, 2016 3.224 3.258 3.214 3.258 739,126 +0.05(+1.43%)
Jun 29, 2016 3.191 3.224 3.170 3.212 953,157 +0.06(+1.99%)
Jun 28, 2016 3.153 3.195 3.141 3.149 508,331 +0.01(+0.27%)
Jun 27, 2016 3.199 3.199 3.126 3.141 882,624 -0.08(-2.34%)
Jun 24, 2016 3.141 3.254 3.132 3.216 1,043,458 -0.01(-0.26%)
Jun 23, 2016 3.220 3.245 3.199 3.224 833,676 +0.02(+0.52%)
Jun 22, 2016 3.199 3.220 3.189 3.208 586,109 +0.00(+0.13%)
Jun 21, 2016 3.203 3.218 3.159 3.203 809,308 +0.02(+0.66%)
Jun 20, 2016 3.166 3.193 3.157 3.183 1,321,508 +0.02(+0.66%)
Jun 17, 2016 3.111 3.170 3.111 3.162 1,062,570 +0.04(+1.34%)
Jun 16, 2016 3.132 3.162 3.090 3.120 1,648,804 -0.03(-1.06%)
Jun 15, 2016 3.183 3.195 3.124 3.153 1,582,087 -0.00(-0.13%)
Jun 14, 2016 3.149 3.167 3.080 3.157 1,632,986 -0.01(-0.26%)
Jun 13, 2016 3.149 3.176 3.149 3.166 980,145 -0.00(-0.13%)
Jun 10, 2016 3.161 3.187 3.153 3.170 676,335 -0.02(-0.77%)
Jun 09, 2016 3.178 3.227 3.096 3.194 1,004,725 -0.00(-0.13%)
Jun 08, 2016 3.247 3.259 3.153 3.198 1,289,294 -0.03(-1.01%)
Jun 07, 2016 3.280 3.296 3.223 3.231 1,036,458 -0.03(-0.88%)
Jun 06, 2016 3.214 3.284 3.214 3.259 851,728 +0.06(+1.78%)
Jun 03, 2016 3.178 3.235 3.174 3.202 807,877 +0.02(+0.64%)
Jun 02, 2016 3.149 3.198 3.149 3.182 677,538 +0.02(+0.51%)
Jun 01, 2016 3.157 3.173 3.117 3.166 622,836 +0.02(+0.65%)
May 31, 2016 3.133 3.235 3.113 3.145 1,360,309 +0.03(+1.05%)
May 27, 2016 3.125 3.113 3.113 3.113 503,920 +0.00(+0.13%)
May 26, 2016 3.019 3.129 3.019 3.109 1,183,024 +0.09(+2.83%)
May 25, 2016 3.007 3.043 2.999 3.023 885,046 +0.02(+0.68%)
May 24, 2016 3.003 3.035 2.994 3.003 734,329 +0.00(+0.14%)
May 23, 2016 2.999 3.056 2.999 2.999 938,933 -0.01(-0.27%)
May 20, 2016 3.003 3.047 2.978 3.007 1,026,816 +0.01(+0.27%)
May 19, 2016 3.003 3.027 2.913 2.999 2,182,969 -0.03(-1.08%)
May 18, 2016 3.019 3.068 2.990 3.031 1,848,587 -0.02(-0.53%)
May 17, 2016 3.129 3.133 2.990 3.047 2,899,070 -0.09(-2.98%)
May 16, 2016 3.170 3.186 3.141 3.141 1,065,598 -0.03(-0.90%)
May 13, 2016 3.117 3.178 3.096 3.170 1,211,028 +0.02(+0.52%)
May 12, 2016 3.194 3.194 3.145 3.153 1,163,076 -0.04(-1.15%)
May 11, 2016 3.182 3.214 3.178 3.190 727,594 -0.02(-0.51%)
May 10, 2016 3.219 3.255 3.178 3.206 993,621 -0.01(-0.38%)
May 09, 2016 3.243 3.292 3.219 3.219 869,020 -0.04(-1.37%)
May 06, 2016 3.210 3.299 3.210 3.263 1,397,562 +0.04(+1.26%)
May 05, 2016 3.259 3.284 3.219 3.223 1,036,055 -0.04(-1.13%)
May 04, 2016 3.223 3.276 3.210 3.259 1,055,274 +0.05(+1.52%)
May 03, 2016 3.300 3.351 3.198 3.210 2,592,742 -0.12(-3.55%)
May 02, 2016 3.426 3.426 3.280 3.329 2,393,636 -0.10(-2.85%)
Apr 29, 2016 3.390 3.496 3.353 3.426 1,969,295 +0.02(+0.60%)
Apr 28, 2016 3.667 3.707 3.271 3.406 6,748,001 -0.46(-12.00%)
Apr 27, 2016 3.874 3.891 3.862 3.870 801,017 -0.02(-0.52%)
Apr 26, 2016 3.903 3.909 3.883 3.891 610,479 -0.00(-0.10%)
Apr 25, 2016 3.887 3.903 3.870 3.895 481,760 +0.02(+0.63%)
Apr 22, 2016 3.870 3.903 3.850 3.870 460,779 -0.02(-0.42%)
Apr 21, 2016 3.858 4.041 3.858 3.887 1,367,754 +0.02(+0.53%)
Apr 20, 2016 3.862 3.883 3.850 3.866 390,718 -0.00(-0.11%)
Apr 19, 2016 3.891 3.895 3.862 3.870 554,231 -0.00(-0.11%)
Apr 18, 2016 3.870 3.891 3.858 3.874 375,650 +0.00(+0.11%)
Apr 15, 2016 3.870 3.878 3.850 3.870 373,421 -0.02(-0.42%)
Apr 14, 2016 3.895 3.903 3.868 3.887 486,706 -0.01(-0.21%)
Apr 13, 2016 3.883 3.911 3.862 3.895 966,270 +0.02(+0.63%)
Apr 12, 2016 3.870 3.891 3.842 3.870 633,263 +0.00(+0.00%)
Apr 11, 2016 3.842 3.880 3.842 3.870 616,994 +0.03(+0.74%)
Apr 08, 2016 3.838 3.887 3.830 3.842 507,481 +0.01(+0.21%)
Apr 07, 2016 3.850 3.870 3.811 3.834 689,457 -0.03(-0.74%)
Apr 06, 2016 3.858 3.895 3.838 3.862 492,099 +0.01(+0.21%)
Apr 05, 2016 3.809 3.887 3.789 3.854 855,564 +0.02(+0.64%)
Apr 04, 2016 3.895 3.907 3.826 3.830 889,931 -0.07(-1.67%)
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.