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 29, 2016 8.380 8.409 8.300 8.360 320,554 -0.01(-0.12%)
Jul 28, 2016 8.160 8.500 8.060 8.370 423,841 +0.05(+0.60%)
Jul 27, 2016 8.300 8.400 8.280 8.320 206,642 +0.01(+0.12%)
Jul 26, 2016 8.320 8.350 8.290 8.310 267,424 -0.03(-0.36%)
Jul 25, 2016 8.280 8.370 8.250 8.340 251,807 +0.05(+0.60%)
Jul 22, 2016 8.290 8.340 8.280 8.290 119,134 +0.00(+0.00%)
Jul 21, 2016 8.290 8.310 8.190 8.290 334,799 +0.03(+0.36%)
Jul 20, 2016 8.220 8.270 8.100 8.260 398,953 +0.02(+0.24%)
Jul 19, 2016 8.170 8.275 8.120 8.240 218,026 +0.05(+0.61%)
Jul 18, 2016 8.140 8.220 8.140 8.190 183,292 +0.05(+0.61%)
Jul 15, 2016 8.070 8.145 8.050 8.140 201,224 +0.09(+1.12%)
Jul 14, 2016 8.060 8.060 8.020 8.050 180,720 +0.04(+0.50%)
Jul 13, 2016 8.030 8.060 7.960 8.010 198,283 -0.02(-0.25%)
Jul 12, 2016 8.030 8.040 7.970 8.030 243,776 +0.04(+0.50%)
Jul 11, 2016 8.000 8.040 7.960 7.990 343,059 +0.00(+0.00%)
Jul 08, 2016 7.930 8.020 7.910 7.990 368,161 +0.08(+1.01%)
Jul 07, 2016 7.810 7.930 7.775 7.910 339,919 +0.03(+0.38%)
Jul 05, 2016 7.770 7.880 7.760 7.880 415,571 +0.05(+0.64%)
Jul 01, 2016 7.840 7.830 7.830 7.830 332,700 +0.05(+0.64%)
Jun 30, 2016 7.700 7.780 7.675 7.780 309,511 +0.11(+1.43%)
Jun 29, 2016 7.620 7.700 7.570 7.670 399,137 +0.15(+1.99%)
Jun 28, 2016 7.530 7.630 7.500 7.520 212,865 +0.02(+0.27%)
Jun 27, 2016 7.640 7.640 7.465 7.500 369,601 -0.18(-2.34%)
Jun 24, 2016 7.500 7.770 7.480 7.680 436,951 -0.02(-0.26%)
Jun 23, 2016 7.690 7.750 7.640 7.700 349,104 +0.04(+0.52%)
Jun 22, 2016 7.640 7.690 7.615 7.660 245,435 +0.01(+0.13%)
Jun 21, 2016 7.650 7.685 7.545 7.650 338,900 +0.05(+0.66%)
Jun 20, 2016 7.560 7.625 7.540 7.600 553,385 +0.05(+0.66%)
Jun 17, 2016 7.430 7.570 7.430 7.550 444,954 +0.10(+1.34%)
Jun 16, 2016 7.480 7.550 7.380 7.450 690,441 -0.08(-1.06%)
Jun 15, 2016 7.600 7.630 7.460 7.530 662,503 -0.22(-2.84%)
Jun 14, 2016 7.730 7.774 7.560 7.750 665,288 -0.02(-0.26%)
Jun 13, 2016 7.730 7.797 7.730 7.770 399,317 -0.01(-0.13%)
Jun 10, 2016 7.760 7.822 7.740 7.780 275,543 -0.06(-0.77%)
Jun 09, 2016 7.800 7.920 7.600 7.840 409,331 -0.01(-0.13%)
Jun 08, 2016 7.970 8.000 7.740 7.850 525,266 -0.08(-1.01%)
Jun 07, 2016 8.050 8.090 7.910 7.930 422,259 -0.07(-0.88%)
Jun 06, 2016 7.890 8.060 7.890 8.000 346,999 +0.14(+1.78%)
Jun 03, 2016 7.800 7.940 7.790 7.860 329,134 +0.05(+0.64%)
Jun 02, 2016 7.730 7.850 7.730 7.810 276,033 +0.04(+0.51%)
Jun 01, 2016 7.750 7.790 7.650 7.770 253,747 +0.05(+0.65%)
May 31, 2016 7.690 7.940 7.640 7.720 554,198 +0.08(+1.05%)
May 27, 2016 7.670 7.640 7.640 7.640 205,300 +0.01(+0.13%)
May 26, 2016 7.410 7.680 7.410 7.630 481,971 +0.21(+2.83%)
May 25, 2016 7.380 7.470 7.360 7.420 360,573 +0.05(+0.68%)
May 24, 2016 7.370 7.450 7.350 7.370 299,170 +0.01(+0.14%)
May 23, 2016 7.360 7.500 7.360 7.360 382,527 -0.02(-0.27%)
May 20, 2016 7.370 7.480 7.310 7.380 418,331 +0.02(+0.27%)
May 19, 2016 7.370 7.430 7.150 7.360 889,354 -0.08(-1.08%)
May 18, 2016 7.410 7.530 7.340 7.440 753,125 -0.04(-0.53%)
May 17, 2016 7.680 7.690 7.340 7.480 1,181,098 -0.23(-2.98%)
May 16, 2016 7.780 7.820 7.710 7.710 434,131 -0.07(-0.90%)
May 13, 2016 7.650 7.800 7.600 7.780 493,380 +0.04(+0.52%)
May 12, 2016 7.840 7.840 7.720 7.740 473,844 -0.09(-1.15%)
May 11, 2016 7.810 7.890 7.800 7.830 296,426 -0.04(-0.51%)
May 10, 2016 7.900 7.990 7.800 7.870 404,807 -0.03(-0.38%)
May 09, 2016 7.960 8.080 7.900 7.900 354,044 -0.11(-1.37%)
May 06, 2016 7.880 8.097 7.880 8.010 569,375 +0.10(+1.26%)
May 05, 2016 8.000 8.060 7.900 7.910 422,095 -0.09(-1.12%)
May 04, 2016 7.910 8.040 7.880 8.000 429,925 +0.12(+1.52%)
May 03, 2016 8.100 8.226 7.850 7.880 1,056,298 -0.29(-3.55%)
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.