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 (%)
Aug 31, 2007 3.080 3.091 2.913 3.059 201,586 -0.02(-0.62%)
Aug 30, 2007 3.013 3.078 3.013 3.078 181,706 +0.04(+1.32%)
Aug 29, 2007 2.916 3.042 2.892 3.038 146,454 +0.09(+2.93%)
Aug 28, 2007 2.962 2.983 2.932 2.951 593,235 -0.05(-1.69%)
Aug 27, 2007 3.004 3.057 2.913 3.002 982,357 +0.02(+0.78%)
Aug 24, 2007 2.983 3.059 2.901 2.979 1,052,198 -0.04(-1.19%)
Aug 23, 2007 2.985 3.059 2.903 3.015 1,043,087 +0.05(+1.71%)
Aug 22, 2007 2.951 3.027 2.911 2.964 951,973 +0.06(+2.11%)
Aug 21, 2007 2.954 3.019 2.806 2.903 748,401 -0.05(-1.71%)
Aug 20, 2007 2.768 2.954 2.732 2.954 944,039 +0.22(+8.02%)
Aug 17, 2007 2.743 2.827 2.637 2.734 1,035,261 +0.06(+2.37%)
Aug 16, 2007 2.597 2.743 2.532 2.671 1,069,077 -0.02(-0.71%)
Aug 15, 2007 2.692 2.743 2.658 2.690 933,885 -0.05(-1.92%)
Aug 14, 2007 2.726 2.743 2.717 2.743 398,579 +0.02(+0.62%)
Aug 13, 2007 2.690 2.743 2.690 2.726 374,158 +0.05(+1.73%)
Aug 10, 2007 2.589 2.719 2.589 2.679 508,629 -0.04(-1.40%)
Aug 09, 2007 2.637 2.764 2.637 2.717 784,198 +0.02(+0.62%)
Aug 08, 2007 2.658 2.740 2.658 2.700 425,047 +0.04(+1.51%)
Aug 07, 2007 2.675 2.681 2.616 2.660 394,531 -0.08(-3.07%)
Aug 06, 2007 2.686 2.768 2.610 2.745 2,346,979 +0.05(+1.72%)
Aug 03, 2007 2.692 2.721 2.669 2.698 598,610 -0.03(-1.24%)
Aug 02, 2007 2.721 2.781 2.686 2.732 765,902 -0.01(-0.31%)
Aug 01, 2007 2.721 2.768 2.675 2.740 1,141,008 -0.04(-1.29%)
Jul 31, 2007 2.715 2.823 2.665 2.776 938,213 -0.02(-0.75%)
Jul 30, 2007 2.778 2.949 2.755 2.797 687,638 +0.03(+1.14%)
Jul 27, 2007 2.778 2.848 2.637 2.766 892,220 -0.08(-2.67%)
Jul 26, 2007 3.027 3.027 2.627 2.842 1,683,832 -0.26(-8.37%)
Jul 25, 2007 3.048 3.103 3.019 3.101 356,070 +0.00(+0.00%)
Jul 24, 2007 3.061 3.105 3.038 3.101 573,108 +0.00(+0.00%)
Jul 23, 2007 3.099 3.105 3.080 3.101 235,060 +0.01(+0.34%)
Jul 20, 2007 3.114 3.122 3.082 3.091 681,822 -0.02(-0.68%)
Jul 19, 2007 3.122 3.137 3.080 3.112 674,100 -0.02(-0.61%)
Jul 18, 2007 3.162 3.175 3.065 3.131 971,782 -0.03(-1.07%)
Jul 17, 2007 3.146 3.164 3.143 3.164 380,751 +0.00(+0.07%)
Jul 16, 2007 3.154 3.196 3.143 3.162 531,571 +0.01(+0.20%)
Jul 13, 2007 3.143 3.186 3.143 3.156 382,192 -0.01(-0.33%)
Jul 12, 2007 3.164 3.186 3.143 3.167 601,776 +0.00(+0.07%)
Jul 11, 2007 3.162 3.164 3.135 3.164 1,193,656 +0.00(+0.00%)
Jul 10, 2007 3.154 3.183 3.131 3.164 648,314 +0.00(+0.07%)
Jul 09, 2007 3.154 3.164 3.122 3.162 295,444 +0.00(+0.00%)
Jul 06, 2007 3.217 3.217 3.112 3.162 336,578 -0.03(-0.99%)
Jul 05, 2007 3.373 3.373 3.112 3.194 785,819 +0.05(+1.61%)
Jul 03, 2007 3.101 3.154 3.101 3.143 432,669 +0.02(+0.68%)
Jul 02, 2007 3.101 3.135 3.101 3.122 673,617 +0.01(+0.34%)
Jun 29, 2007 3.112 3.154 3.070 3.112 1,877,261 +0.00(+0.00%)
Jun 28, 2007 3.080 3.137 3.059 3.112 2,521,101 +0.04(+1.37%)
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.