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, 2017 3.510 3.531 3.488 3.519 852,980 +0.02(+0.52%)
May 30, 2017 3.470 3.504 3.465 3.501 426,220 +0.02(+0.65%)
May 26, 2017 3.465 3.497 3.451 3.479 298,107 +0.02(+0.52%)
May 25, 2017 3.461 3.506 3.451 3.461 609,143 +0.00(+0.13%)
May 24, 2017 3.470 3.483 3.442 3.456 362,276 -0.02(-0.52%)
May 23, 2017 3.474 3.506 3.442 3.474 903,731 +0.00(+0.13%)
May 22, 2017 3.429 3.488 3.420 3.470 1,563,050 +0.04(+1.19%)
May 19, 2017 3.406 3.451 3.379 3.429 906,466 +0.02(+0.66%)
May 18, 2017 3.388 3.429 3.384 3.406 467,077 -0.00(-0.13%)
May 17, 2017 3.384 3.415 3.384 3.411 383,254 +0.01(+0.27%)
May 16, 2017 3.415 3.415 3.379 3.402 363,388 -0.01(-0.27%)
May 15, 2017 3.379 3.420 3.368 3.411 391,661 +0.03(+0.94%)
May 12, 2017 3.397 3.406 3.356 3.379 405,513 -0.03(-0.80%)
May 11, 2017 3.370 3.420 3.356 3.406 543,015 +0.03(+0.94%)
May 10, 2017 3.384 3.406 3.370 3.374 551,851 -0.01(-0.27%)
May 09, 2017 3.424 3.438 3.374 3.384 519,072 -0.04(-1.19%)
May 08, 2017 3.465 3.465 3.406 3.424 524,925 -0.03(-0.79%)
May 05, 2017 3.438 3.465 3.420 3.451 660,175 +0.02(+0.53%)
May 04, 2017 3.356 3.447 3.352 3.433 1,498,682 +0.09(+2.71%)
May 03, 2017 3.334 3.368 3.334 3.343 447,034 +0.00(+0.00%)
May 02, 2017 3.306 3.352 3.306 3.343 522,883 +0.04(+1.10%)
May 01, 2017 3.334 3.334 3.306 3.306 293,247 -0.01(-0.41%)
Apr 28, 2017 3.329 3.343 3.302 3.320 421,947 +0.00(+0.00%)
Apr 27, 2017 3.334 3.334 3.302 3.320 606,983 -0.01(-0.27%)
Apr 26, 2017 3.329 3.352 3.316 3.329 536,628 +0.01(+0.27%)
Apr 25, 2017 3.325 3.347 3.308 3.320 637,541 +0.00(+0.14%)
Apr 24, 2017 3.325 3.329 3.302 3.316 754,684 +0.01(+0.27%)
Apr 21, 2017 3.320 3.325 3.306 3.306 508,797 -0.00(-0.14%)
Apr 20, 2017 3.293 3.316 3.266 3.311 730,758 +0.02(+0.55%)
Apr 19, 2017 3.302 3.320 3.288 3.293 377,944 -0.00(-0.14%)
Apr 18, 2017 3.279 3.302 3.266 3.297 530,636 +0.01(+0.28%)
Apr 17, 2017 3.266 3.302 3.261 3.288 528,256 +0.00(+0.14%)
Apr 13, 2017 3.266 3.297 3.248 3.284 480,010 +0.02(+0.55%)
Apr 12, 2017 3.325 3.329 3.248 3.266 1,216,939 -0.05(-1.64%)
Apr 11, 2017 3.284 3.325 3.275 3.320 727,316 +0.02(+0.69%)
Apr 10, 2017 3.302 3.320 3.284 3.297 497,067 -0.01(-0.27%)
Apr 07, 2017 3.320 3.338 3.293 3.306 433,993 -0.02(-0.55%)
Apr 06, 2017 3.293 3.325 3.284 3.325 592,971 +0.03(+0.82%)
Apr 05, 2017 3.325 3.347 3.284 3.297 729,018 -0.02(-0.68%)
Apr 04, 2017 3.361 3.361 3.293 3.320 749,299 -0.05(-1.48%)
Apr 03, 2017 3.438 3.442 3.347 3.370 728,393 -0.05(-1.46%)
Mar 31, 2017 3.388 3.420 3.381 3.420 660,484 +0.03(+0.94%)
Mar 30, 2017 3.370 3.420 3.365 3.388 642,738 +0.02(+0.67%)
Mar 29, 2017 3.352 3.370 3.338 3.365 500,723 +0.03(+0.95%)
Mar 28, 2017 3.297 3.347 3.293 3.334 593,357 +0.04(+1.10%)
Mar 27, 2017 3.306 3.309 3.266 3.297 554,094 -0.01(-0.41%)
Mar 24, 2017 3.306 3.340 3.288 3.311 558,227 +0.03(+0.83%)
Mar 23, 2017 3.284 3.329 3.279 3.284 446,915 +0.00(+0.00%)
Mar 22, 2017 3.316 3.316 3.261 3.284 1,008,395 -0.04(-1.09%)
Mar 21, 2017 3.365 3.388 3.306 3.320 953,030 -0.04(-1.21%)
Mar 20, 2017 3.379 3.442 3.352 3.361 919,675 -0.02(-0.67%)
Mar 17, 2017 3.329 3.433 3.325 3.384 1,310,458 +0.06(+1.77%)
Mar 16, 2017 3.356 3.397 3.306 3.325 1,412,064 -0.03(-0.88%)
Mar 15, 2017 3.361 3.375 3.303 3.354 781,649 +0.01(+0.33%)
Mar 14, 2017 3.378 3.378 3.321 3.343 873,305 -0.04(-1.18%)
Mar 13, 2017 3.414 3.414 3.365 3.383 856,301 -0.03(-0.91%)
Mar 10, 2017 3.272 3.418 3.272 3.414 1,274,915 +0.15(+4.61%)
Mar 09, 2017 3.339 3.343 3.228 3.263 2,063,285 -0.10(-2.89%)
Mar 08, 2017 3.387 3.396 3.316 3.361 776,963 -0.03(-0.78%)
Mar 07, 2017 3.418 3.418 3.361 3.387 590,869 -0.03(-0.91%)
Mar 06, 2017 3.436 3.440 3.396 3.418 589,320 -0.02(-0.64%)
Mar 03, 2017 3.423 3.445 3.378 3.440 882,622 +0.03(+0.78%)
Mar 02, 2017 3.445 3.445 3.387 3.414 713,697 -0.02(-0.64%)
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.