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 30, 2010 10.52 10.78 10.51 10.67 1,458,423 -0.01(-0.09%)
Jul 29, 2010 10.82 10.85 10.60 10.68 714,442 +0.02(+0.19%)
Jul 28, 2010 10.58 10.82 10.56 10.66 429,173 +0.05(+0.47%)
Jul 27, 2010 10.76 10.93 10.51 10.61 717,189 -0.13(-1.21%)
Jul 26, 2010 10.50 10.79 10.46 10.74 747,620 +0.34(+3.27%)
Jul 23, 2010 10.31 10.40 10.14 10.40 594,283 +0.10(+0.97%)
Jul 22, 2010 10.25 10.37 10.24 10.30 648,266 +0.20(+1.98%)
Jul 21, 2010 10.28 10.34 10.10 10.10 397,544 -0.15(-1.46%)
Jul 20, 2010 10.11 10.29 10.02 10.25 472,007 +0.00(+0.00%)
Jul 19, 2010 10.15 10.25 10.01 10.25 509,153 +0.18(+1.79%)
Jul 16, 2010 10.31 10.35 10.07 10.07 431,086 -0.33(-3.17%)
Jul 15, 2010 10.45 10.45 10.16 10.40 384,443 -0.01(-0.10%)
Jul 14, 2010 10.35 10.44 10.20 10.41 394,437 +0.01(+0.10%)
Jul 13, 2010 10.36 10.40 10.25 10.40 748,229 +0.12(+1.17%)
Jul 12, 2010 10.34 10.35 10.20 10.28 516,145 -0.05(-0.48%)
Jul 09, 2010 10.26 10.35 10.17 10.33 494,991 +0.08(+0.78%)
Jul 08, 2010 10.20 10.25 10.04 10.25 921,098 +0.10(+0.99%)
Jul 07, 2010 9.760 10.15 9.750 10.15 727,698 +0.49(+5.07%)
Jul 06, 2010 9.780 9.950 9.610 9.660 404,269 +0.08(+0.84%)
Jul 02, 2010 9.800 9.800 9.500 9.580 310,103 -0.12(-1.24%)
Jul 01, 2010 9.755 9.830 9.210 9.700 1,026,966 -0.17(-1.72%)
Jun 30, 2010 9.930 10.09 9.840 9.870 402,425 -0.03(-0.30%)
Jun 29, 2010 10.05 10.09 9.830 9.900 683,622 -0.26(-2.56%)
Jun 25, 2010 10.00 10.25 10.00 10.16 6,069,567 +0.16(+1.60%)
Jun 24, 2010 10.00 10.06 9.990 10.00 1,223,285 -0.03(-0.30%)
Jun 23, 2010 10.00 10.11 10.00 10.03 708,148 +0.02(+0.20%)
Jun 22, 2010 10.10 10.20 10.00 10.01 668,421 -0.06(-0.60%)
Jun 21, 2010 10.10 10.17 10.01 10.07 626,384 +0.00(+0.00%)
Jun 18, 2010 10.09 10.16 10.01 10.07 830,526 -0.05(-0.49%)
Jun 17, 2010 9.900 10.20 9.900 10.12 4,899,489 -0.18(-1.75%)
Jun 16, 2010 10.86 10.95 10.28 10.30 751,603 -0.72(-6.53%)
Jun 15, 2010 10.75 11.02 10.55 11.02 313,614 +0.32(+2.99%)
Jun 14, 2010 10.71 10.75 10.55 10.70 408,325 +0.16(+1.52%)
Jun 11, 2010 10.36 10.63 10.25 10.54 248,316 +0.10(+0.96%)
Jun 10, 2010 10.63 10.65 10.23 10.44 292,738 +0.03(+0.29%)
Jun 09, 2010 10.05 10.53 10.05 10.41 288,873 +0.48(+4.83%)
Jun 08, 2010 9.810 9.960 9.600 9.930 312,100 +0.10(+1.02%)
Jun 07, 2010 10.15 10.25 9.800 9.830 236,473 -0.17(-1.70%)
Jun 04, 2010 10.47 10.51 10.00 10.00 356,388 -0.62(-5.84%)
Jun 03, 2010 10.70 10.70 10.50 10.62 263,998 +0.02(+0.19%)
Jun 02, 2010 10.50 10.73 10.41 10.60 327,528 +0.14(+1.34%)
Jun 01, 2010 10.49 10.69 10.40 10.46 273,681 -0.04(-0.38%)
May 28, 2010 10.60 10.68 10.50 10.50 214,456 -0.10(-0.94%)
May 27, 2010 10.75 10.75 10.45 10.60 482,832 +0.28(+2.71%)
May 26, 2010 10.02 10.50 10.02 10.32 536,439 +0.43(+4.35%)
May 25, 2010 9.750 9.930 9.420 9.890 398,045 -0.04(-0.40%)
May 24, 2010 10.01 10.25 9.900 9.930 255,846 -0.06(-0.60%)
May 21, 2010 9.620 10.26 9.500 9.990 425,153 +0.29(+2.99%)
May 20, 2010 9.810 10.09 9.700 9.700 626,673 -0.51(-5.00%)
May 19, 2010 10.35 10.49 9.960 10.21 513,570 -0.18(-1.73%)
May 18, 2010 10.66 10.76 10.38 10.39 378,539 -0.12(-1.14%)
May 17, 2010 10.39 10.60 10.10 10.51 421,334 +0.26(+2.54%)
May 14, 2010 10.48 10.48 10.06 10.25 403,619 -0.35(-3.30%)
May 13, 2010 10.94 10.97 10.58 10.60 267,730 -0.58(-5.19%)
May 12, 2010 10.90 11.26 10.81 11.18 396,422 +0.42(+3.90%)
May 11, 2010 10.76 10.93 10.56 10.76 366,236 +0.11(+1.03%)
May 10, 2010 10.66 10.94 10.48 10.65 605,862 +0.43(+4.21%)
May 07, 2010 9.770 10.50 9.527 10.22 923,022 +0.50(+5.14%)
May 06, 2010 10.10 10.24 8.680 9.720 744,204 -0.46(-4.52%)
May 05, 2010 10.12 10.30 9.370 10.18 541,843 -0.31(-2.96%)
May 04, 2010 10.65 10.66 10.29 10.49 354,744 -0.27(-2.51%)
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.