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 (%)
May 31, 2023 2.836 2.863 2.827 2.863 131,713 +0.00(+0.00%)
May 30, 2023 2.809 2.863 2.809 2.863 125,533 +0.05(+1.92%)
May 26, 2023 2.818 2.863 2.800 2.809 200,579 -0.02(-0.63%)
May 25, 2023 2.836 2.881 2.809 2.827 124,929 +0.01(+0.32%)
May 24, 2023 2.944 2.944 2.800 2.818 479,214 -0.12(-3.98%)
May 23, 2023 2.980 3.007 2.926 2.935 113,279 -0.03(-0.91%)
May 22, 2023 2.908 3.016 2.899 2.962 235,985 +0.04(+1.38%)
May 19, 2023 2.890 2.926 2.890 2.922 81,830 +0.02(+0.77%)
May 18, 2023 2.872 2.908 2.863 2.899 96,534 +0.03(+0.94%)
May 17, 2023 2.845 2.872 2.818 2.872 103,909 +0.05(+1.91%)
May 16, 2023 2.827 2.836 2.800 2.818 100,081 +0.01(+0.32%)
May 15, 2023 2.809 2.827 2.783 2.809 222,073 +0.00(+0.00%)
May 12, 2023 2.836 2.848 2.792 2.809 245,280 -0.03(-0.95%)
May 11, 2023 2.836 2.881 2.809 2.836 183,046 -0.01(-0.32%)
May 10, 2023 2.863 2.863 2.809 2.845 168,390 +0.01(+0.32%)
May 09, 2023 2.827 2.863 2.809 2.836 221,356 +0.03(+0.96%)
May 08, 2023 2.818 2.836 2.774 2.809 151,119 +0.03(+0.97%)
May 05, 2023 2.765 2.863 2.765 2.783 175,698 +0.04(+1.64%)
May 04, 2023 2.818 2.827 2.729 2.738 264,281 -0.08(-2.87%)
May 03, 2023 2.809 2.913 2.809 2.818 251,384 -0.02(-0.63%)
May 02, 2023 2.917 2.926 2.747 2.836 340,370 -0.03(-0.94%)
May 01, 2023 2.872 2.935 2.818 2.863 351,595 -0.01(-0.31%)
Apr 28, 2023 2.747 2.944 2.747 2.872 225,901 +0.12(+4.23%)
Apr 27, 2023 2.908 2.926 2.720 2.756 733,542 -0.13(-4.36%)
Apr 26, 2023 2.989 3.052 2.845 2.881 466,993 -0.12(-3.89%)
Apr 25, 2023 3.016 3.043 2.998 2.998 116,300 -0.04(-1.18%)
Apr 24, 2023 3.025 3.079 3.011 3.034 229,045 +0.01(+0.30%)
Apr 21, 2023 3.025 3.061 3.016 3.025 137,666 -0.01(-0.30%)
Apr 20, 2023 3.070 3.097 3.034 3.034 161,052 -0.05(-1.74%)
Apr 19, 2023 3.061 3.124 3.053 3.088 147,444 +0.03(+0.88%)
Apr 18, 2023 3.088 3.115 3.034 3.061 232,786 -0.06(-2.01%)
Apr 17, 2023 3.142 3.177 3.106 3.124 178,266 -0.04(-1.14%)
Apr 14, 2023 3.186 3.195 3.146 3.160 113,069 +0.00(+0.00%)
Apr 13, 2023 3.204 3.220 3.142 3.160 135,943 +0.00(+0.00%)
Apr 12, 2023 3.267 3.267 3.133 3.160 194,738 -0.06(-1.95%)
Apr 11, 2023 3.168 3.254 3.168 3.222 340,524 +0.06(+1.99%)
Apr 10, 2023 3.052 3.186 3.052 3.160 431,390 +0.11(+3.53%)
Apr 06, 2023 3.052 3.106 3.043 3.052 411,896 +0.03(+0.89%)
Apr 05, 2023 3.025 3.078 3.007 3.025 141,032 +0.00(+0.00%)
Apr 04, 2023 3.070 3.097 3.025 3.025 106,426 -0.03(-0.88%)
Apr 03, 2023 3.088 3.115 3.039 3.052 226,360 -0.04(-1.45%)
Mar 31, 2023 3.070 3.122 3.065 3.097 101,059 +0.04(+1.47%)
Mar 30, 2023 3.070 3.097 3.052 3.052 117,146 +0.00(+0.00%)
Mar 29, 2023 3.007 3.061 3.007 3.052 109,116 +0.06(+2.10%)
Mar 28, 2023 2.980 3.016 2.953 2.989 146,141 -0.01(-0.30%)
Mar 27, 2023 2.998 3.007 2.926 2.998 291,324 +0.00(+0.00%)
Mar 24, 2023 2.962 2.998 2.926 2.998 149,849 +0.04(+1.21%)
Mar 23, 2023 3.007 3.034 2.953 2.962 270,918 -0.04(-1.49%)
Mar 22, 2023 3.070 3.115 2.998 3.007 168,427 -0.06(-2.05%)
Mar 21, 2023 3.043 3.088 3.038 3.070 220,780 +0.07(+2.40%)
Mar 20, 2023 3.034 3.088 2.998 2.998 182,977 -0.04(-1.47%)
Mar 17, 2023 3.070 3.106 3.012 3.043 292,227 -0.08(-2.59%)
Mar 16, 2023 2.980 3.133 2.980 3.124 251,925 +0.11(+3.73%)
Mar 15, 2023 3.025 3.070 2.989 3.011 373,398 -0.06(-1.90%)
Mar 14, 2023 3.087 3.157 3.052 3.070 538,515 +0.06(+2.03%)
Mar 13, 2023 3.009 3.039 2.974 3.009 530,033 -0.03(-1.15%)
Mar 10, 2023 3.148 3.148 3.017 3.044 731,841 -0.08(-2.51%)
Mar 09, 2023 3.270 3.270 3.113 3.122 523,007 -0.14(-4.41%)
Mar 08, 2023 3.244 3.270 3.201 3.266 348,336 +0.02(+0.67%)
Mar 07, 2023 3.288 3.296 3.201 3.244 349,494 -0.04(-1.33%)
Mar 06, 2023 3.270 3.288 3.227 3.288 475,864 +0.03(+1.07%)
Mar 03, 2023 3.279 3.284 3.235 3.253 385,876 +0.03(+0.81%)
Mar 02, 2023 3.349 3.349 3.218 3.227 183,010 -0.03(-0.80%)
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.