Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blackrock Cptl Invt (NQ: BKCC )

3.680 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, 2023 3.339 3.376 3.330 3.349 223,108 +0.00(+0.00%)
Jul 28, 2023 3.302 3.349 3.275 3.349 132,146 +0.08(+2.55%)
Jul 27, 2023 3.330 3.358 3.265 3.265 172,699 -0.04(-1.12%)
Jul 26, 2023 3.330 3.358 3.302 3.302 261,651 -0.02(-0.56%)
Jul 25, 2023 3.312 3.358 3.302 3.321 297,227 +0.00(+0.00%)
Jul 24, 2023 3.228 3.321 3.219 3.321 710,401 +0.12(+3.76%)
Jul 21, 2023 3.164 3.219 3.154 3.201 119,019 +0.04(+1.17%)
Jul 20, 2023 3.219 3.219 3.145 3.164 170,912 -0.05(-1.44%)
Jul 19, 2023 3.182 3.238 3.173 3.210 155,261 +0.02(+0.58%)
Jul 18, 2023 3.145 3.210 3.140 3.191 200,331 +0.06(+2.07%)
Jul 17, 2023 3.201 3.201 3.127 3.127 303,817 -0.07(-2.31%)
Jul 14, 2023 3.191 3.201 3.127 3.201 108,605 +0.01(+0.29%)
Jul 13, 2023 3.154 3.227 3.145 3.191 171,079 +0.02(+0.58%)
Jul 12, 2023 3.182 3.191 3.164 3.173 110,995 +0.02(+0.59%)
Jul 11, 2023 3.210 3.219 3.145 3.154 136,067 -0.06(-1.73%)
Jul 10, 2023 3.182 3.242 3.145 3.210 300,820 +0.05(+1.46%)
Jul 07, 2023 3.062 3.219 3.053 3.164 448,697 +0.08(+2.70%)
Jul 06, 2023 3.099 3.099 3.053 3.080 189,630 +0.00(+0.00%)
Jul 05, 2023 3.071 3.080 3.043 3.080 108,471 +0.01(+0.30%)
Jul 03, 2023 3.043 3.080 3.025 3.071 62,293 +0.04(+1.22%)
Jun 30, 2023 3.034 3.053 3.004 3.034 132,338 +0.01(+0.31%)
Jun 29, 2023 3.025 3.053 3.011 3.025 112,258 +0.00(+0.00%)
Jun 28, 2023 2.969 3.025 2.960 3.025 146,162 +0.06(+1.87%)
Jun 27, 2023 2.969 2.979 2.960 2.969 48,440 +0.01(+0.31%)
Jun 26, 2023 2.979 2.979 2.943 2.960 74,697 -0.01(-0.31%)
Jun 23, 2023 2.960 2.969 2.928 2.969 140,837 +0.00(+0.16%)
Jun 22, 2023 2.969 2.988 2.932 2.965 163,447 -0.01(-0.19%)
Jun 21, 2023 2.942 3.006 2.942 2.970 134,613 +0.01(+0.34%)
Jun 20, 2023 2.969 2.988 2.942 2.960 242,099 -0.02(-0.62%)
Jun 16, 2023 3.016 3.016 2.969 2.979 146,457 -0.04(-1.23%)
Jun 15, 2023 2.988 3.062 2.979 3.016 197,194 +0.21(+7.59%)
May 08, 2023 2.812 2.830 2.767 2.803 151,474 +0.03(+0.97%)
May 05, 2023 2.758 2.857 2.758 2.776 176,111 +0.04(+1.64%)
May 04, 2023 2.812 2.821 2.722 2.731 264,902 -0.08(-2.87%)
May 03, 2023 2.803 2.906 2.803 2.812 251,975 -0.02(-0.63%)
May 02, 2023 2.910 2.919 2.740 2.830 341,170 -0.03(-0.94%)
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.