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, 2021 3.880 3.900 3.800 3.810 234,577 -0.06(-1.55%)
Jul 29, 2021 3.890 3.930 3.850 3.870 238,363 +0.02(+0.52%)
Jul 28, 2021 3.900 3.949 3.840 3.850 222,113 -0.04(-1.03%)
Jul 27, 2021 3.940 3.940 3.880 3.890 124,470 -0.06(-1.52%)
Jul 26, 2021 3.940 3.990 3.920 3.950 252,921 +0.03(+0.77%)
Jul 23, 2021 3.890 3.980 3.860 3.920 375,349 +0.04(+1.03%)
Jul 22, 2021 3.940 3.940 3.870 3.880 124,163 -0.06(-1.52%)
Jul 21, 2021 3.950 3.966 3.910 3.940 132,093 +0.02(+0.51%)
Jul 20, 2021 3.880 3.950 3.860 3.920 206,344 +0.06(+1.55%)
Jul 19, 2021 3.810 3.890 3.750 3.860 454,175 -0.08(-2.03%)
Jul 16, 2021 3.970 3.974 3.930 3.940 133,437 -0.01(-0.25%)
Jul 15, 2021 3.920 3.970 3.890 3.950 185,817 +0.03(+0.77%)
Jul 14, 2021 3.990 3.997 3.920 3.920 157,565 -0.05(-1.26%)
Jul 13, 2021 3.990 4.020 3.950 3.970 213,999 -0.03(-0.75%)
Jul 12, 2021 4.010 4.010 3.950 4.000 187,989 -0.02(-0.50%)
Jul 09, 2021 3.980 4.020 3.950 4.020 287,741 +0.07(+1.77%)
Jul 08, 2021 3.900 3.970 3.820 3.950 527,680 +0.05(+1.28%)
Jul 07, 2021 4.000 4.000 3.850 3.900 403,716 -0.09(-2.26%)
Jul 06, 2021 4.000 4.000 3.950 3.990 266,125 +0.00(+0.00%)
Jul 02, 2021 4.000 4.000 3.910 3.990 324,461 +0.02(+0.50%)
Jul 01, 2021 3.960 3.971 3.925 3.970 192,137 +0.04(+1.02%)
Jun 30, 2021 3.940 3.960 3.900 3.930 356,270 +0.01(+0.26%)
Jun 29, 2021 3.980 4.000 3.880 3.920 340,030 -0.05(-1.26%)
Jun 28, 2021 3.980 3.990 3.880 3.970 465,670 +0.02(+0.51%)
Jun 25, 2021 4.090 4.090 3.950 3.950 576,065 -0.08(-1.99%)
Jun 24, 2021 4.070 4.080 4.020 4.030 176,761 -0.01(-0.25%)
Jun 23, 2021 4.100 4.130 4.030 4.040 408,857 -0.09(-2.18%)
Jun 22, 2021 4.060 4.200 4.060 4.130 466,834 +0.08(+1.98%)
Jun 21, 2021 3.949 4.095 3.949 4.050 294,561 +0.09(+2.27%)
Jun 18, 2021 4.010 4.050 3.950 3.960 689,134 -0.11(-2.70%)
Jun 17, 2021 4.170 4.200 4.000 4.070 635,331 -0.05(-1.21%)
Jun 16, 2021 4.120 4.160 4.030 4.120 591,113 -0.03(-0.72%)
Jun 15, 2021 4.320 4.340 4.110 4.150 925,082 -0.25(-5.68%)
Jun 14, 2021 4.420 4.470 4.380 4.400 1,012,918 +0.03(+0.69%)
Jun 11, 2021 4.350 4.410 4.340 4.370 994,464 +0.03(+0.69%)
Jun 10, 2021 4.450 4.460 4.310 4.340 593,156 -0.09(-2.03%)
Jun 09, 2021 4.400 4.440 4.360 4.430 700,738 +0.09(+2.07%)
Jun 08, 2021 4.320 4.365 4.300 4.340 457,625 +0.02(+0.46%)
Jun 07, 2021 4.280 4.323 4.260 4.320 660,376 +0.06(+1.41%)
Jun 04, 2021 4.240 4.270 4.200 4.260 276,275 +0.02(+0.47%)
Jun 03, 2021 4.230 4.240 4.190 4.240 419,781 +0.06(+1.44%)
Jun 02, 2021 4.200 4.200 4.150 4.180 282,767 -0.02(-0.48%)
Jun 01, 2021 4.100 4.220 4.090 4.200 524,585 +0.10(+2.44%)
May 28, 2021 4.120 4.120 4.070 4.100 557,045 +0.01(+0.24%)
May 27, 2021 4.090 4.130 4.060 4.090 484,022 +0.04(+0.99%)
May 26, 2021 4.060 4.072 4.030 4.050 142,923 +0.02(+0.50%)
May 25, 2021 4.090 4.090 4.005 4.030 258,041 -0.05(-1.23%)
May 24, 2021 4.080 4.090 4.040 4.080 204,232 +0.04(+0.99%)
May 21, 2021 4.090 4.095 4.040 4.040 199,091 -0.04(-0.98%)
May 20, 2021 4.070 4.100 4.050 4.080 550,933 +0.03(+0.74%)
May 19, 2021 3.990 4.070 3.970 4.050 585,311 -0.01(-0.25%)
May 18, 2021 3.980 4.080 3.930 4.060 611,815 +0.11(+2.78%)
May 17, 2021 3.910 3.990 3.870 3.950 348,573 +0.06(+1.54%)
May 14, 2021 3.920 3.950 3.890 3.890 260,201 -0.01(-0.26%)
May 13, 2021 3.820 3.930 3.800 3.900 369,793 +0.10(+2.63%)
May 12, 2021 3.870 3.900 3.760 3.800 551,435 -0.09(-2.31%)
May 11, 2021 3.900 3.946 3.850 3.890 321,000 -0.08(-2.02%)
May 10, 2021 3.980 4.020 3.940 3.970 381,858 -0.01(-0.25%)
May 07, 2021 3.840 4.000 3.840 3.980 475,970 +0.15(+3.92%)
May 06, 2021 4.020 4.020 3.740 3.830 779,059 -0.14(-3.53%)
May 05, 2021 3.990 4.020 3.930 3.970 305,452 -0.02(-0.50%)
May 04, 2021 4.050 4.060 3.960 3.990 331,522 -0.05(-1.24%)
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.