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, 2013 9.470 9.470 9.380 9.395 0 -0.08(-0.79%)
Oct 30, 2013 9.560 9.560 9.470 9.470 343,188 -0.09(-0.94%)
Oct 29, 2013 9.650 9.650 9.515 9.560 0 -0.05(-0.52%)
Oct 28, 2013 9.670 9.700 9.600 9.610 0 -0.03(-0.31%)
Oct 25, 2013 9.650 9.690 9.590 9.640 0 +0.04(+0.42%)
Oct 24, 2013 9.530 9.690 9.480 9.600 551,655 +0.12(+1.27%)
Oct 23, 2013 9.450 9.530 9.450 9.480 441,029 +0.01(+0.11%)
Oct 22, 2013 9.500 9.560 9.470 9.470 452,932 -0.05(-0.53%)
Oct 21, 2013 9.570 9.590 9.510 9.520 312,220 -0.04(-0.42%)
Oct 18, 2013 9.530 9.610 9.505 9.560 400,979 +0.10(+1.06%)
Oct 17, 2013 9.420 9.500 9.400 9.460 384,752 +0.04(+0.42%)
Oct 16, 2013 9.490 9.520 9.400 9.420 429,495 -0.03(-0.32%)
Oct 15, 2013 9.470 9.530 9.400 9.450 237,502 -0.04(-0.42%)
Oct 14, 2013 9.530 9.560 9.465 9.490 414,458 -0.11(-1.15%)
Oct 11, 2013 9.550 9.700 9.502 9.600 0 +0.07(+0.73%)
Oct 10, 2013 9.440 9.550 9.390 9.530 618,932 +0.16(+1.71%)
Oct 09, 2013 9.320 9.410 9.300 9.370 0 +0.07(+0.75%)
Oct 08, 2013 9.170 9.380 9.170 9.300 937,009 +0.13(+1.42%)
Oct 07, 2013 9.310 9.390 8.910 9.170 2,192,494 -0.15(-1.61%)
Oct 04, 2013 9.310 9.390 9.300 9.320 0 -0.01(-0.11%)
Oct 03, 2013 9.430 9.439 9.300 9.330 0 -0.07(-0.74%)
Oct 02, 2013 9.470 9.500 9.350 9.400 417,452 -0.11(-1.16%)
Oct 01, 2013 9.480 9.520 9.410 9.510 567,113 +0.01(+0.11%)
Sep 27, 2013 9.520 9.560 9.470 9.500 0 -0.05(-0.52%)
Sep 26, 2013 9.600 9.620 9.490 9.550 418,418 -0.02(-0.21%)
Sep 25, 2013 9.550 9.610 9.525 9.570 436,905 +0.06(+0.63%)
Sep 24, 2013 9.540 9.580 9.450 9.510 496,037 +0.00(+0.00%)
Sep 23, 2013 9.510 9.565 9.490 9.510 423,255 +0.01(+0.11%)
Sep 20, 2013 9.620 9.660 9.500 9.500 0 -0.12(-1.25%)
Sep 19, 2013 9.770 9.780 9.620 9.620 513,831 -0.16(-1.64%)
Sep 18, 2013 9.720 9.820 9.630 9.780 0 +0.10(+1.03%)
Sep 17, 2013 9.760 9.770 9.550 9.680 0 -0.28(-2.81%)
Sep 16, 2013 9.960 10.00 9.910 9.960 0 +0.06(+0.61%)
Sep 13, 2013 9.850 9.900 9.790 9.900 0 +0.10(+1.02%)
Sep 12, 2013 9.860 9.880 9.800 9.800 0 -0.05(-0.51%)
Sep 11, 2013 9.860 9.868 9.760 9.850 0 +0.01(+0.10%)
Sep 10, 2013 9.900 9.910 9.790 9.840 605,403 +0.01(+0.10%)
Sep 09, 2013 9.790 9.850 9.790 9.830 0 +0.03(+0.31%)
Sep 06, 2013 9.780 9.840 9.670 9.800 0 +0.08(+0.82%)
Sep 05, 2013 9.750 9.790 9.680 9.720 0 +0.00(+0.00%)
Sep 04, 2013 9.720 9.750 9.600 9.720 0 +0.15(+1.57%)
Sep 03, 2013 9.840 9.930 9.450 9.570 0 -0.23(-2.35%)
Aug 30, 2013 9.920 10.00 9.800 9.800 0 -0.13(-1.31%)
Aug 29, 2013 9.900 9.990 9.860 9.930 268,688 +0.03(+0.30%)
Aug 28, 2013 9.940 10.01 9.890 9.900 0 -0.02(-0.20%)
Aug 27, 2013 9.990 10.02 9.900 9.920 331,580 -0.14(-1.39%)
Aug 26, 2013 10.08 10.14 10.02 10.06 0 -0.02(-0.20%)
Aug 23, 2013 10.10 10.12 10.01 10.08 0 +0.01(+0.10%)
Aug 22, 2013 9.960 10.11 9.950 10.07 196,449 +0.11(+1.10%)
Aug 21, 2013 9.980 10.02 9.850 9.960 0 -0.02(-0.20%)
Aug 20, 2013 9.870 10.00 9.840 9.980 426,873 +0.09(+0.91%)
Aug 19, 2013 10.00 10.06 9.880 9.890 398,700 -0.16(-1.59%)
Aug 16, 2013 10.12 10.16 10.05 10.05 0 -0.08(-0.79%)
Aug 15, 2013 10.20 10.28 10.10 10.13 462,817 -0.14(-1.36%)
Aug 14, 2013 10.30 10.35 10.16 10.27 621,420 +0.00(+0.00%)
Aug 13, 2013 10.28 10.35 10.24 10.27 331,519 +0.00(+0.00%)
Aug 12, 2013 10.19 10.29 10.19 10.27 343,050 +0.05(+0.49%)
Aug 09, 2013 10.26 10.30 10.14 10.22 254,964 -0.06(-0.58%)
Aug 08, 2013 10.24 10.30 10.12 10.28 499,000 +0.09(+0.88%)
Aug 07, 2013 10.28 10.30 10.04 10.19 513,427 -0.07(-0.68%)
Aug 06, 2013 10.28 10.33 10.18 10.26 620,015 -0.01(-0.10%)
Aug 05, 2013 10.30 10.32 10.19 10.27 612,854 -0.03(-0.29%)
Aug 02, 2013 10.10 10.32 10.10 10.30 759,248 +0.14(+1.38%)
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.