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, 2020 1.731 1.804 1.731 1.777 350,293 +0.03(+1.91%)
Jun 29, 2020 1.744 1.804 1.724 1.744 401,009 +0.01(+0.38%)
Jun 26, 2020 1.790 1.795 1.724 1.737 330,224 -0.07(-3.69%)
Jun 25, 2020 1.771 1.817 1.737 1.804 248,786 +0.03(+1.50%)
Jun 24, 2020 1.830 1.830 1.717 1.777 527,358 -0.09(-4.64%)
Jun 23, 2020 1.857 1.877 1.830 1.864 299,751 +0.02(+1.08%)
Jun 22, 2020 1.904 1.910 1.810 1.844 405,639 -0.06(-3.15%)
Jun 19, 2020 1.850 1.944 1.837 1.904 981,358 +0.10(+5.53%)
Jun 18, 2020 1.870 1.897 1.790 1.804 556,633 -0.06(-3.21%)
Jun 17, 2020 1.964 1.970 1.840 1.864 675,707 -0.10(-5.08%)
Jun 16, 2020 2.063 2.063 1.884 1.964 1,123,410 -0.03(-1.34%)
Jun 15, 2020 1.990 2.050 1.917 1.990 564,004 -0.01(-0.66%)
Jun 12, 2020 1.977 2.010 1.884 2.003 660,599 +0.14(+7.50%)
Jun 11, 2020 1.984 2.017 1.857 1.864 1,010,645 -0.19(-9.09%)
Jun 10, 2020 2.177 2.183 2.010 2.050 1,087,266 -0.13(-5.81%)
Jun 09, 2020 2.316 2.316 2.150 2.177 709,298 -0.16(-6.84%)
Jun 08, 2020 2.276 2.363 2.263 2.336 687,906 +0.09(+3.85%)
Jun 05, 2020 2.236 2.316 2.170 2.250 931,779 +0.08(+3.68%)
Jun 04, 2020 2.063 2.250 2.030 2.170 984,406 +0.07(+3.49%)
Jun 03, 2020 1.997 2.117 1.944 2.097 1,007,651 +0.11(+5.71%)
Jun 02, 2020 1.910 2.010 1.870 1.984 1,451,519 +0.07(+3.83%)
Jun 01, 2020 1.804 1.930 1.777 1.910 565,792 +0.11(+5.90%)
May 29, 2020 1.917 1.917 1.797 1.804 1,193,044 -0.13(-6.55%)
May 28, 2020 1.905 2.053 1.866 1.930 1,858,820 +0.03(+1.69%)
May 27, 2020 1.917 1.924 1.847 1.898 520,802 +0.01(+0.34%)
May 26, 2020 1.834 1.898 1.808 1.892 907,402 +0.08(+4.26%)
May 22, 2020 1.802 1.827 1.744 1.814 318,454 +0.02(+1.08%)
May 21, 2020 1.769 1.808 1.750 1.795 440,956 +0.01(+0.36%)
May 20, 2020 1.712 1.814 1.704 1.789 702,692 +0.12(+7.34%)
May 19, 2020 1.666 1.712 1.634 1.666 865,761 -0.01(-0.77%)
May 18, 2020 1.724 1.731 1.647 1.679 637,955 +0.05(+3.16%)
May 15, 2020 1.609 1.654 1.544 1.628 415,280 +0.00(+0.00%)
May 14, 2020 1.544 1.634 1.441 1.628 672,366 +0.06(+4.12%)
May 13, 2020 1.647 1.679 1.538 1.564 790,452 -0.10(-6.18%)
May 12, 2020 1.654 1.744 1.647 1.666 903,594 -0.06(-3.72%)
May 11, 2020 1.789 1.789 1.679 1.731 776,696 -0.02(-1.10%)
May 08, 2020 1.712 1.769 1.699 1.750 775,541 +0.05(+3.03%)
May 07, 2020 1.827 1.917 1.615 1.699 2,013,319 -0.06(-3.30%)
May 06, 2020 1.654 1.827 1.628 1.757 1,015,224 +0.14(+8.33%)
May 05, 2020 1.744 1.814 1.557 1.621 1,469,718 -0.08(-4.91%)
May 04, 2020 1.737 1.757 1.634 1.705 731,897 -0.06(-3.28%)
May 01, 2020 1.853 1.859 1.712 1.763 559,975 -0.13(-6.80%)
Apr 30, 2020 1.834 1.917 1.744 1.892 1,309,159 +0.06(+3.52%)
Apr 29, 2020 1.660 1.982 1.660 1.827 1,750,937 +0.21(+12.70%)
Apr 28, 2020 1.724 1.757 1.589 1.621 765,173 -0.07(-4.18%)
Apr 27, 2020 1.557 1.712 1.531 1.692 1,020,400 +0.15(+9.58%)
Apr 24, 2020 1.544 1.557 1.493 1.544 582,822 +0.02(+1.27%)
Apr 23, 2020 1.480 1.557 1.461 1.525 732,064 +0.06(+4.41%)
Apr 22, 2020 1.518 1.564 1.461 1.461 575,697 -0.03(-2.16%)
Apr 21, 2020 1.454 1.525 1.422 1.493 581,151 +0.01(+0.87%)
Apr 20, 2020 1.576 1.596 1.461 1.480 587,577 -0.11(-6.88%)
Apr 17, 2020 1.634 1.660 1.583 1.589 502,781 +0.01(+0.41%)
Apr 16, 2020 1.699 1.737 1.557 1.583 525,570 -0.09(-5.38%)
Apr 15, 2020 1.757 1.776 1.615 1.673 659,442 -0.13(-7.14%)
Apr 14, 2020 1.705 1.834 1.692 1.802 1,366,560 +0.15(+9.37%)
Apr 13, 2020 1.512 1.654 1.428 1.647 2,089,630 +0.14(+8.94%)
Apr 09, 2020 1.576 1.718 1.390 1.512 2,748,899 -0.01(-0.84%)
Apr 08, 2020 1.525 1.641 1.448 1.525 1,486,566 +0.11(+7.73%)
Apr 07, 2020 1.377 1.518 1.319 1.416 1,363,744 +0.19(+15.18%)
Apr 06, 2020 1.222 1.351 1.222 1.229 969,694 +0.08(+6.70%)
Apr 03, 2020 1.184 1.255 1.126 1.152 764,662 -0.04(-3.24%)
Apr 02, 2020 1.351 1.351 1.184 1.190 1,087,160 -0.12(-9.31%)
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.