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, 2009 1.844 1.855 1.776 1.785 233,109 -0.07(-3.87%)
Jul 30, 2009 1.943 1.981 1.755 1.857 358,862 -0.03(-1.46%)
Jul 29, 2009 1.713 1.899 1.713 1.884 325,262 +0.14(+8.13%)
Jul 28, 2009 1.666 1.757 1.666 1.742 248,809 +0.03(+1.98%)
Jul 27, 2009 1.590 1.717 1.561 1.709 287,492 +0.12(+7.73%)
Jul 24, 2009 1.514 1.592 1.410 1.586 222,261 +0.05(+3.31%)
Jul 23, 2009 1.417 1.535 1.417 1.535 598,403 +0.11(+7.40%)
Jul 22, 2009 1.362 1.429 1.362 1.429 173,940 +0.04(+2.58%)
Jul 21, 2009 1.410 1.410 1.364 1.394 155,389 -0.00(-0.30%)
Jul 20, 2009 1.368 1.404 1.334 1.398 455,820 +0.03(+2.48%)
Jul 17, 2009 1.383 1.406 1.320 1.364 287,908 -0.01(-1.07%)
Jul 16, 2009 1.368 1.389 1.314 1.379 290,207 -0.00(-0.31%)
Jul 15, 2009 1.379 1.427 1.368 1.383 503,804 +0.02(+1.24%)
Jul 14, 2009 1.300 1.366 1.269 1.366 191,868 +0.06(+4.70%)
Jul 13, 2009 1.254 1.311 1.159 1.305 407,854 +0.08(+6.56%)
Jul 10, 2009 1.271 1.279 1.218 1.224 343,455 -0.05(-4.14%)
Jul 09, 2009 1.341 1.341 1.265 1.277 244,553 -0.04(-2.89%)
Jul 08, 2009 1.332 1.339 1.260 1.315 242,075 -0.01(-1.11%)
Jul 07, 2009 1.379 1.379 1.260 1.330 391,156 -0.04(-2.93%)
Jul 06, 2009 1.330 1.383 1.317 1.370 528,022 +0.04(+3.02%)
Jul 02, 2009 1.322 1.355 1.256 1.330 380,823 -0.02(-1.26%)
Jul 01, 2009 1.360 1.364 1.294 1.347 346,689 +0.03(+2.25%)
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%)
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.