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 (%)
Sep 30, 2022 2.871 2.947 2.854 2.871 287,883 +0.01(+0.30%)
Sep 29, 2022 2.981 2.989 2.837 2.862 302,404 -0.15(-5.06%)
Sep 28, 2022 2.921 3.023 2.906 3.015 132,434 +0.11(+3.79%)
Sep 27, 2022 2.930 3.006 2.904 2.904 199,041 +0.01(+0.29%)
Sep 26, 2022 3.006 3.031 2.879 2.896 620,181 -0.13(-4.20%)
Sep 23, 2022 3.048 3.070 2.938 3.023 649,652 -0.06(-1.92%)
Sep 22, 2022 3.133 3.167 3.065 3.082 213,238 -0.05(-1.62%)
Sep 21, 2022 3.133 3.235 3.133 3.133 292,028 -0.01(-0.27%)
Sep 20, 2022 3.150 3.175 3.133 3.142 164,590 -0.01(-0.27%)
Sep 19, 2022 3.150 3.207 3.142 3.150 159,896 -0.04(-1.33%)
Sep 16, 2022 3.175 3.197 3.158 3.192 188,269 -0.03(-0.79%)
Sep 15, 2022 3.218 3.277 3.185 3.218 182,209 +0.00(+0.00%)
Sep 14, 2022 3.260 3.281 3.192 3.218 215,623 -0.02(-0.52%)
Sep 13, 2022 3.284 3.294 3.218 3.235 522,622 -0.05(-1.51%)
Sep 12, 2022 3.292 3.309 3.268 3.284 306,400 +0.02(+0.76%)
Sep 09, 2022 3.235 3.276 3.218 3.259 190,572 +0.02(+0.77%)
Sep 08, 2022 3.177 3.235 3.177 3.235 92,712 +0.07(+2.35%)
Sep 07, 2022 3.202 3.226 3.144 3.160 297,854 -0.02(-0.78%)
Sep 06, 2022 3.235 3.235 3.177 3.185 112,683 -0.01(-0.26%)
Sep 02, 2022 3.193 3.243 3.193 3.193 107,759 +0.00(+0.00%)
Sep 01, 2022 3.218 3.243 3.152 3.193 223,708 -0.03(-1.02%)
Aug 31, 2022 3.226 3.268 3.226 3.226 128,511 +0.00(+0.00%)
Aug 30, 2022 3.259 3.259 3.218 3.226 114,913 +0.00(+0.00%)
Aug 29, 2022 3.235 3.268 3.226 3.226 154,354 -0.03(-1.01%)
Aug 26, 2022 3.251 3.276 3.229 3.259 145,071 +0.02(+0.51%)
Aug 25, 2022 3.259 3.284 3.226 3.243 169,299 -0.02(-0.51%)
Aug 24, 2022 3.284 3.301 3.259 3.259 135,649 -0.02(-0.50%)
Aug 23, 2022 3.259 3.301 3.243 3.276 241,076 +0.02(+0.51%)
Aug 22, 2022 3.284 3.291 3.243 3.259 178,161 -0.03(-1.00%)
Aug 19, 2022 3.317 3.317 3.284 3.292 130,270 -0.02(-0.75%)
Aug 18, 2022 3.301 3.325 3.301 3.317 100,910 +0.03(+1.01%)
Aug 17, 2022 3.301 3.325 3.284 3.284 244,584 -0.03(-1.00%)
Aug 16, 2022 3.284 3.325 3.276 3.317 185,916 +0.03(+1.01%)
Aug 15, 2022 3.284 3.292 3.268 3.284 109,430 +0.00(+0.00%)
Aug 12, 2022 3.259 3.292 3.259 3.284 183,418 +0.04(+1.27%)
Aug 11, 2022 3.268 3.292 3.239 3.243 125,415 -0.02(-0.76%)
Aug 10, 2022 3.243 3.284 3.218 3.268 170,380 +0.06(+1.80%)
Aug 09, 2022 3.251 3.251 3.202 3.210 123,246 -0.02(-0.51%)
Aug 08, 2022 3.202 3.235 3.194 3.226 175,383 +0.04(+1.30%)
Aug 05, 2022 3.193 3.239 3.152 3.185 356,029 +0.00(+0.00%)
Aug 04, 2022 3.193 3.212 3.169 3.185 180,933 +0.01(+0.26%)
Aug 03, 2022 3.160 3.193 3.160 3.177 175,805 +0.01(+0.26%)
Aug 02, 2022 3.202 3.202 3.152 3.169 130,863 -0.02(-0.52%)
Aug 01, 2022 3.152 3.210 3.135 3.185 194,141 +0.03(+1.05%)
Jul 29, 2022 3.111 3.177 3.111 3.152 252,547 -0.02(-0.52%)
Jul 28, 2022 3.119 3.177 3.119 3.169 149,800 +0.03(+1.05%)
Jul 27, 2022 3.152 3.160 3.119 3.136 164,151 +0.02(+0.53%)
Jul 26, 2022 3.136 3.152 3.103 3.119 103,080 +0.00(+0.00%)
Jul 25, 2022 3.136 3.136 3.094 3.119 166,732 -0.02(-0.79%)
Jul 22, 2022 3.160 3.160 3.119 3.144 93,151 -0.02(-0.78%)
Jul 21, 2022 3.160 3.169 3.119 3.169 112,014 +0.02(+0.52%)
Jul 20, 2022 3.185 3.202 3.142 3.152 143,507 -0.02(-0.78%)
Jul 19, 2022 3.177 3.177 3.136 3.177 88,010 +0.03(+1.05%)
Jul 18, 2022 3.144 3.169 3.119 3.144 214,981 +0.06(+1.87%)
Jul 15, 2022 3.037 3.103 3.020 3.086 298,368 +0.05(+1.63%)
Jul 14, 2022 3.094 3.094 3.024 3.037 234,479 -0.08(-2.65%)
Jul 13, 2022 3.119 3.136 3.086 3.119 115,284 +0.00(+0.00%)
Jul 12, 2022 3.160 3.177 3.103 3.119 134,727 -0.03(-1.05%)
Jul 11, 2022 3.152 3.226 3.119 3.152 355,034 -0.03(-1.04%)
Jul 08, 2022 3.094 3.193 3.094 3.185 400,903 +0.09(+2.93%)
Jul 07, 2022 3.070 3.119 3.053 3.094 333,427 +0.07(+2.46%)
Jul 06, 2022 3.061 3.061 2.954 3.020 200,339 -0.02(-0.81%)
Jul 05, 2022 3.012 3.045 2.962 3.045 175,039 -0.01(-0.27%)
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.