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 (%)
Oct 31, 2008 2.138 2.220 2.029 2.220 362,891 +0.06(+2.94%)
Oct 30, 2008 2.167 2.167 2.007 2.157 350,387 +0.08(+3.66%)
Oct 29, 2008 2.011 2.115 1.778 2.081 574,238 +0.05(+2.50%)
Oct 28, 2008 2.011 2.093 1.874 2.030 579,104 +0.08(+4.35%)
Oct 27, 2008 1.903 2.000 1.846 1.945 247,145 +0.03(+1.66%)
Oct 24, 2008 1.713 1.943 1.696 1.914 238,784 +0.03(+1.34%)
Oct 23, 2008 1.770 1.888 1.694 1.888 308,588 +0.00(+0.22%)
Oct 22, 2008 1.880 2.003 1.850 1.884 272,378 -0.05(-2.52%)
Oct 21, 2008 1.924 2.024 1.903 1.933 190,014 -0.04(-1.83%)
Oct 20, 2008 2.009 2.011 1.844 1.969 289,913 -0.01(-0.53%)
Oct 17, 2008 2.043 2.104 1.821 1.979 279,060 -0.12(-5.84%)
Oct 16, 2008 1.865 2.104 1.861 2.102 446,584 +0.25(+13.73%)
Oct 15, 2008 1.937 2.005 1.844 1.848 244,170 -0.15(-7.71%)
Oct 14, 2008 2.081 2.081 1.903 2.003 338,589 -0.01(-0.32%)
Oct 13, 2008 1.586 2.009 1.491 2.009 624,530 +0.48(+31.22%)
Oct 10, 2008 1.379 1.531 1.083 1.531 716,390 +0.05(+3.43%)
Oct 09, 2008 1.781 1.812 1.480 1.480 445,563 -0.30(-16.67%)
Oct 08, 2008 1.931 2.051 1.607 1.776 345,356 -0.29(-14.20%)
Oct 07, 2008 1.470 2.201 1.468 2.070 324,998 +0.00(+0.00%)
Oct 06, 2008 2.309 2.349 2.007 2.070 695,370 -0.30(-12.51%)
Oct 03, 2008 2.457 2.457 2.339 2.366 269,848 -0.02(-0.89%)
Oct 02, 2008 2.400 2.400 2.318 2.387 111,721 +0.00(+0.09%)
Oct 01, 2008 2.538 2.538 2.335 2.385 84,804 -0.05(-2.17%)
Sep 30, 2008 2.485 2.485 2.345 2.438 224,493 +0.01(+0.35%)
Sep 29, 2008 2.337 2.430 2.220 2.430 293,607 +0.02(+0.70%)
Sep 26, 2008 2.307 2.430 2.305 2.413 178,371 +0.03(+1.42%)
Sep 25, 2008 2.326 2.390 2.201 2.379 135,177 +0.10(+4.17%)
Sep 24, 2008 2.453 2.453 2.280 2.284 86,265 -0.14(-5.92%)
Sep 23, 2008 2.525 2.525 2.275 2.428 259,099 -0.09(-3.45%)
Sep 22, 2008 2.508 2.538 2.417 2.514 394,996 +0.01(+0.25%)
Sep 19, 2008 2.616 2.622 2.066 2.508 1,506,265 +0.04(+1.63%)
Sep 18, 2008 2.083 2.495 2.007 2.468 788,389 +0.40(+19.57%)
Sep 17, 2008 2.081 2.102 2.007 2.064 485,972 -0.09(-4.03%)
Sep 16, 2008 1.950 2.151 1.918 2.151 537,361 +0.13(+6.27%)
Sep 15, 2008 2.034 2.115 1.924 2.024 239,824 -0.11(-5.34%)
Sep 12, 2008 2.136 2.155 2.064 2.138 178,726 -0.01(-0.59%)
Sep 11, 2008 2.233 2.233 2.115 2.151 435,934 -0.10(-4.33%)
Sep 10, 2008 2.070 2.254 2.009 2.248 535,247 +0.24(+12.01%)
Sep 09, 2008 2.349 2.349 2.005 2.007 1,210,969 -0.34(-14.66%)
Sep 08, 2008 2.567 2.637 2.351 2.351 945,698 -0.14(-5.52%)
Sep 05, 2008 2.400 2.538 2.400 2.489 285,780 +0.06(+2.53%)
Sep 04, 2008 2.487 2.514 2.383 2.428 164,728 -0.08(-3.37%)
Sep 03, 2008 2.387 2.578 2.320 2.512 379,641 +0.15(+6.45%)
Sep 02, 2008 2.400 2.419 2.328 2.360 353,130 -0.01(-0.27%)
Aug 29, 2008 2.392 2.453 2.339 2.366 683,349 -0.07(-2.70%)
Aug 28, 2008 2.409 2.464 2.409 2.432 221,518 +0.05(+1.95%)
Aug 27, 2008 2.421 2.485 2.373 2.385 243,002 -0.04(-1.74%)
Aug 26, 2008 2.341 2.428 2.341 2.428 132,997 +0.08(+3.33%)
Aug 25, 2008 2.436 2.436 2.328 2.349 110,345 -0.06(-2.54%)
Aug 22, 2008 2.356 2.419 2.320 2.411 128,348 +0.09(+3.92%)
Aug 21, 2008 2.385 2.402 2.290 2.320 217,399 -0.11(-4.61%)
Aug 20, 2008 2.366 2.468 2.360 2.432 186,080 +0.07(+3.05%)
Aug 19, 2008 2.379 2.436 2.265 2.360 283,544 -0.02(-0.80%)
Aug 18, 2008 2.377 2.379 2.355 2.379 116,375 +0.04(+1.53%)
Aug 15, 2008 2.440 2.474 2.321 2.343 328,648 -0.06(-2.64%)
Aug 14, 2008 2.212 2.425 2.212 2.406 299,007 +0.16(+7.26%)
Aug 13, 2008 2.115 2.254 2.009 2.244 302,701 +0.13(+5.99%)
Aug 12, 2008 2.121 2.132 2.081 2.117 427,356 -0.00(-0.20%)
Aug 11, 2008 2.019 2.170 2.019 2.121 463,187 +0.10(+5.03%)
Aug 08, 2008 2.026 2.026 1.939 2.019 716,121 +0.09(+4.71%)
Aug 07, 2008 1.920 1.975 1.920 1.929 227,841 -0.04(-2.04%)
Aug 06, 2008 1.954 2.053 1.888 1.969 304,540 +0.01(+0.32%)
Aug 05, 2008 1.933 1.967 1.895 1.962 484,208 +0.06(+3.11%)
Aug 04, 2008 2.007 2.007 1.888 1.903 274,776 -0.10(-5.06%)
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.