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 28, 2021 3.009 3.009 2.972 2.994 762,830 +0.01(+0.24%)
May 27, 2021 2.987 3.016 2.965 2.987 662,831 +0.03(+0.99%)
May 26, 2021 2.965 2.974 2.943 2.957 195,722 +0.01(+0.50%)
May 25, 2021 2.987 2.987 2.925 2.943 353,367 -0.04(-1.23%)
May 24, 2021 2.979 2.987 2.950 2.979 279,680 +0.03(+0.99%)
May 21, 2021 2.987 2.990 2.950 2.950 272,639 -0.03(-0.98%)
May 20, 2021 2.972 2.994 2.957 2.979 754,460 +0.02(+0.74%)
May 19, 2021 2.914 2.972 2.899 2.957 801,538 -0.01(-0.25%)
May 18, 2021 2.906 2.979 2.870 2.965 837,834 +0.08(+2.78%)
May 17, 2021 2.855 2.914 2.826 2.884 477,344 +0.04(+1.54%)
May 14, 2021 2.863 2.884 2.841 2.841 356,325 -0.01(-0.26%)
May 13, 2021 2.789 2.870 2.775 2.848 506,403 +0.07(+2.63%)
May 12, 2021 2.826 2.848 2.746 2.775 755,148 -0.07(-2.31%)
May 11, 2021 2.848 2.882 2.811 2.841 439,585 -0.06(-2.02%)
May 10, 2021 2.906 2.936 2.877 2.899 522,925 -0.01(-0.25%)
May 07, 2021 2.804 2.921 2.804 2.906 651,804 +0.11(+3.92%)
May 06, 2021 2.936 2.936 2.731 2.797 1,066,862 -0.10(-3.53%)
May 05, 2021 2.914 2.936 2.870 2.899 418,293 -0.01(-0.50%)
May 04, 2021 2.957 2.965 2.892 2.914 453,994 -0.04(-1.24%)
May 03, 2021 2.899 2.950 2.884 2.950 733,983 +0.11(+3.86%)
Apr 30, 2021 2.884 2.914 2.833 2.841 1,044,459 +0.01(+0.26%)
Apr 29, 2021 2.848 2.863 2.775 2.833 439,342 +0.01(+0.52%)
Apr 28, 2021 2.768 2.826 2.753 2.819 558,720 +0.08(+2.93%)
Apr 27, 2021 2.731 2.753 2.680 2.738 377,918 +0.03(+1.08%)
Apr 26, 2021 2.746 2.782 2.709 2.709 363,365 -0.04(-1.33%)
Apr 23, 2021 2.673 2.757 2.673 2.746 899,026 +0.08(+3.01%)
Apr 22, 2021 2.702 2.702 2.636 2.665 491,142 -0.02(-0.82%)
Apr 21, 2021 2.673 2.731 2.665 2.687 216,251 +0.01(+0.55%)
Apr 20, 2021 2.695 2.702 2.651 2.673 396,234 -0.01(-0.27%)
Apr 19, 2021 2.643 2.724 2.643 2.680 384,122 +0.01(+0.55%)
Apr 16, 2021 2.687 2.687 2.651 2.665 267,174 +0.00(+0.00%)
Apr 15, 2021 2.636 2.673 2.629 2.665 326,042 +0.03(+1.11%)
Apr 14, 2021 2.702 2.716 2.607 2.636 401,391 -0.04(-1.64%)
Apr 13, 2021 2.762 2.762 2.673 2.680 410,098 +0.00(+0.00%)
Apr 12, 2021 2.775 2.811 2.665 2.680 856,930 -0.09(-3.42%)
Apr 09, 2021 2.753 2.811 2.738 2.775 519,696 +0.02(+0.80%)
Apr 08, 2021 2.556 2.775 2.556 2.753 879,025 +0.17(+6.50%)
Apr 07, 2021 2.592 2.629 2.570 2.585 744,107 +0.01(+0.28%)
Apr 06, 2021 2.607 2.607 2.570 2.578 651,083 +0.00(+0.00%)
Apr 05, 2021 2.519 2.607 2.519 2.578 685,947 +0.04(+1.44%)
Apr 01, 2021 2.475 2.578 2.461 2.541 628,017 +0.09(+3.88%)
Mar 31, 2021 2.446 2.505 2.424 2.446 571,064 +0.02(+0.90%)
Mar 30, 2021 2.432 2.468 2.424 2.424 604,414 -0.01(-0.30%)
Mar 29, 2021 2.424 2.439 2.410 2.432 253,195 +0.02(+0.91%)
Mar 26, 2021 2.439 2.468 2.410 2.410 404,117 -0.01(-0.60%)
Mar 25, 2021 2.424 2.446 2.373 2.424 335,956 +0.04(+1.84%)
Mar 24, 2021 2.432 2.519 2.381 2.381 374,222 -0.02(-0.91%)
Mar 23, 2021 2.454 2.519 2.402 2.402 391,322 -0.05(-2.08%)
Mar 22, 2021 2.424 2.468 2.388 2.454 380,390 +0.03(+1.20%)
Mar 19, 2021 2.468 2.505 2.388 2.424 1,396,949 -0.02(-0.90%)
Mar 18, 2021 2.541 2.541 2.439 2.446 457,095 -0.09(-3.74%)
Mar 17, 2021 2.519 2.585 2.519 2.541 486,078 -0.05(-1.97%)
Mar 16, 2021 2.636 2.636 2.534 2.592 944,445 -0.02(-0.84%)
Mar 15, 2021 2.593 2.650 2.493 2.614 1,485,592 +0.09(+3.66%)
Mar 12, 2021 2.451 2.536 2.437 2.522 537,591 +0.08(+3.20%)
Mar 11, 2021 2.479 2.479 2.387 2.444 643,559 -0.01(-0.29%)
Mar 10, 2021 2.529 2.543 2.415 2.451 697,214 -0.05(-1.99%)
Mar 09, 2021 2.486 2.543 2.404 2.501 949,552 +0.03(+1.15%)
Mar 08, 2021 2.358 2.472 2.316 2.472 802,637 +0.12(+5.14%)
Mar 05, 2021 2.344 2.351 2.238 2.351 511,127 +0.04(+1.53%)
Mar 04, 2021 2.394 2.401 2.280 2.316 652,769 -0.07(-2.98%)
Mar 03, 2021 2.401 2.415 2.358 2.387 401,213 +0.01(+0.60%)
Mar 02, 2021 2.309 2.408 2.295 2.373 420,416 +0.06(+2.45%)
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.