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 (%)
Jul 31, 2008 2.074 2.079 2.005 2.064 380,483 -0.05(-2.20%)
Jul 30, 2008 1.943 2.132 1.831 2.110 812,951 +0.24(+12.77%)
Jul 29, 2008 1.871 1.897 1.717 1.871 317,190 +0.15(+8.72%)
Jul 28, 2008 1.783 1.874 1.711 1.721 293,413 -0.07(-3.90%)
Jul 25, 2008 1.770 1.835 1.715 1.791 404,742 +0.05(+2.67%)
Jul 24, 2008 1.745 1.783 1.726 1.745 253,633 +0.01(+0.37%)
Jul 23, 2008 1.734 1.745 1.719 1.738 344,732 +0.01(+0.49%)
Jul 22, 2008 1.702 1.734 1.666 1.730 449,677 +0.03(+1.49%)
Jul 21, 2008 1.740 1.740 1.698 1.704 190,454 +0.00(+0.00%)
Jul 18, 2008 1.721 1.721 1.679 1.704 261,615 -0.01(-0.49%)
Jul 17, 2008 1.692 1.730 1.427 1.713 600,370 +0.03(+1.63%)
Jul 16, 2008 1.603 1.711 1.525 1.685 444,801 +0.07(+4.46%)
Jul 15, 2008 1.630 1.698 1.542 1.613 475,591 -0.05(-2.93%)
Jul 14, 2008 1.673 1.713 1.586 1.662 681,675 -0.03(-1.75%)
Jul 11, 2008 1.745 1.753 1.641 1.692 425,431 -0.09(-5.10%)
Jul 10, 2008 1.719 1.869 1.656 1.783 353,258 +0.06(+3.31%)
Jul 09, 2008 1.825 1.867 1.685 1.726 454,633 -0.08(-4.67%)
Jul 08, 2008 1.728 1.812 1.728 1.810 510,685 +0.09(+5.16%)
Jul 07, 2008 1.893 1.893 1.719 1.721 484,293 -0.15(-8.02%)
Jul 04, 2008 1.912 1.912 1.819 1.871 281,775 +0.00(+0.00%)
Jul 03, 2008 1.912 1.912 1.819 1.871 281,775 -0.03(-1.78%)
Jul 02, 2008 1.924 1.945 1.903 1.905 296,676 -0.03(-1.42%)
Jul 01, 2008 2.000 2.009 1.903 1.933 386,725 -0.07(-3.38%)
Jun 30, 2008 1.988 2.155 1.962 2.000 479,814 +0.04(+1.83%)
Jun 27, 2008 1.943 2.038 1.943 1.964 2,040,226 +0.01(+0.32%)
Jun 26, 2008 2.102 2.102 1.956 1.958 498,584 -0.12(-5.61%)
Jun 25, 2008 2.041 2.110 2.041 2.074 327,669 +0.07(+3.59%)
Jun 24, 2008 1.975 2.068 1.967 2.003 343,370 +0.00(+0.11%)
Jun 23, 2008 2.096 2.115 2.000 2.000 440,134 -0.12(-5.49%)
Jun 20, 2008 2.189 2.203 2.079 2.117 1,069,663 -0.09(-4.03%)
Jun 19, 2008 2.292 2.313 2.178 2.206 461,135 -0.09(-3.87%)
Jun 18, 2008 2.400 2.421 2.282 2.294 420,211 -0.10(-4.24%)
Jun 17, 2008 2.540 2.540 2.396 2.396 258,196 -0.14(-5.58%)
Jun 16, 2008 2.497 2.540 2.495 2.538 412,914 +0.04(+1.61%)
Jun 13, 2008 2.453 2.497 2.411 2.497 257,790 +0.07(+2.70%)
Jun 12, 2008 2.472 2.491 2.406 2.432 281,042 -0.07(-2.63%)
Jun 11, 2008 2.626 2.628 2.497 2.497 225,552 -0.10(-3.98%)
Jun 10, 2008 2.581 2.625 2.559 2.601 217,730 +0.05(+1.99%)
Jun 09, 2008 2.609 2.620 2.523 2.550 392,310 -0.03(-1.07%)
Jun 06, 2008 2.626 2.639 2.572 2.578 157,800 -0.06(-2.32%)
Jun 05, 2008 2.633 2.639 2.588 2.639 305,079 +0.05(+1.96%)
Jun 04, 2008 2.546 2.658 2.546 2.588 314,504 +0.04(+1.49%)
Jun 03, 2008 2.557 2.707 2.529 2.550 407,480 +0.01(+0.33%)
Jun 02, 2008 2.548 2.681 2.495 2.542 498,404 +0.01(+0.50%)
May 30, 2008 2.802 2.844 2.529 2.529 1,213,944 -0.26(-9.33%)
May 29, 2008 2.804 2.875 2.707 2.789 291,356 +0.01(+0.46%)
May 28, 2008 2.886 2.886 2.667 2.777 544,469 -0.07(-2.45%)
May 27, 2008 2.768 2.859 2.677 2.846 487,097 +0.10(+3.78%)
May 26, 2008 2.673 2.743 2.603 2.743 337,406 +0.00(+0.00%)
May 23, 2008 2.673 2.743 2.603 2.743 337,406 +0.06(+2.13%)
May 22, 2008 2.614 2.686 2.584 2.686 441,642 +0.10(+3.93%)
May 21, 2008 2.652 2.673 2.578 2.584 279,661 -0.06(-2.16%)
May 20, 2008 2.624 2.696 2.603 2.641 308,021 -0.00(-0.16%)
May 19, 2008 2.656 2.696 2.622 2.645 172,706 -0.02(-0.64%)
May 16, 2008 2.669 2.669 2.538 2.662 254,375 +0.04(+1.53%)
May 15, 2008 2.582 2.658 2.571 2.622 228,834 +0.04(+1.39%)
May 14, 2008 2.576 2.635 2.542 2.586 149,548 +0.02(+0.66%)
May 13, 2008 2.607 2.620 2.542 2.569 120,862 -0.03(-1.14%)
May 12, 2008 2.557 2.622 2.474 2.599 239,384 +0.05(+1.99%)
May 09, 2008 2.476 2.552 2.474 2.548 195,746 +0.02(+0.84%)
May 08, 2008 2.554 2.593 2.495 2.527 270,146 +0.01(+0.50%)
May 07, 2008 2.673 2.683 2.514 2.514 219,745 -0.16(-6.01%)
May 06, 2008 2.612 2.686 2.603 2.675 204,021 +0.04(+1.61%)
May 05, 2008 2.660 2.660 2.535 2.633 168,630 -0.04(-1.50%)
May 02, 2008 2.688 2.688 2.645 2.673 110,544 +0.01(+0.48%)
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.