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, 2019 2.783 2.795 2.747 2.777 849,948 -0.01(-0.43%)
Oct 30, 2019 2.807 2.807 2.777 2.789 483,148 -0.04(-1.27%)
Oct 29, 2019 2.819 2.831 2.795 2.825 636,310 +0.01(+0.21%)
Oct 28, 2019 2.783 2.837 2.777 2.819 470,801 +0.04(+1.29%)
Oct 25, 2019 2.795 2.801 2.759 2.783 593,027 -0.02(-0.64%)
Oct 24, 2019 2.867 2.867 2.789 2.801 970,828 -0.07(-2.51%)
Oct 23, 2019 2.873 2.885 2.861 2.873 378,484 +0.00(+0.00%)
Oct 22, 2019 2.873 2.885 2.855 2.873 378,317 -0.01(-0.21%)
Oct 21, 2019 2.873 2.891 2.867 2.879 448,250 +0.01(+0.42%)
Oct 18, 2019 2.867 2.879 2.855 2.867 339,611 -0.01(-0.21%)
Oct 17, 2019 2.885 2.891 2.858 2.873 586,874 -0.01(-0.21%)
Oct 16, 2019 2.891 2.927 2.879 2.879 589,155 -0.02(-0.83%)
Oct 15, 2019 2.879 2.918 2.879 2.903 426,149 +0.02(+0.62%)
Oct 14, 2019 2.897 2.927 2.879 2.885 323,566 -0.03(-1.03%)
Oct 11, 2019 2.903 2.939 2.903 2.915 406,466 +0.01(+0.41%)
Oct 10, 2019 2.897 2.927 2.891 2.903 399,105 +0.00(+0.00%)
Oct 09, 2019 2.903 2.945 2.891 2.903 534,348 +0.00(+0.00%)
Oct 08, 2019 2.885 2.936 2.881 2.903 564,276 +0.01(+0.21%)
Oct 07, 2019 2.915 2.939 2.891 2.897 489,777 +0.00(+0.00%)
Oct 04, 2019 2.867 2.906 2.867 2.897 497,663 +0.04(+1.26%)
Oct 03, 2019 2.873 2.933 2.849 2.861 524,065 -0.02(-0.63%)
Oct 02, 2019 2.963 2.963 2.858 2.879 810,022 -0.09(-3.03%)
Oct 01, 2019 3.005 3.017 2.951 2.969 609,229 -0.04(-1.20%)
Sep 30, 2019 3.035 3.035 3.005 3.005 317,362 -0.03(-0.99%)
Sep 27, 2019 3.029 3.035 3.017 3.035 450,814 +0.01(+0.20%)
Sep 26, 2019 3.023 3.041 3.017 3.029 480,764 +0.01(+0.40%)
Sep 25, 2019 3.011 3.053 3.011 3.017 804,100 +0.01(+0.20%)
Sep 24, 2019 3.071 3.071 3.005 3.011 506,576 -0.05(-1.57%)
Sep 23, 2019 3.053 3.083 3.047 3.059 337,317 -0.02(-0.58%)
Sep 20, 2019 3.047 3.077 3.011 3.077 1,312,430 +0.04(+1.18%)
Sep 19, 2019 3.059 3.077 3.035 3.041 378,827 -0.02(-0.59%)
Sep 18, 2019 3.047 3.077 3.023 3.059 839,410 +0.00(+0.00%)
Sep 17, 2019 3.083 3.089 3.041 3.059 787,231 -0.02(-0.78%)
Sep 16, 2019 3.101 3.113 3.065 3.083 549,597 -0.02(-0.58%)
Sep 13, 2019 3.077 3.113 3.071 3.101 748,579 +0.04(+1.17%)
Sep 12, 2019 3.065 3.071 3.036 3.065 790,697 +0.01(+0.19%)
Sep 11, 2019 3.065 3.086 3.053 3.059 1,196,068 -0.03(-0.95%)
Sep 10, 2019 3.094 3.095 3.065 3.088 520,939 +0.01(+0.19%)
Sep 09, 2019 3.047 3.094 3.047 3.083 478,720 +0.04(+1.34%)
Sep 06, 2019 3.065 3.077 3.036 3.042 405,098 -0.02(-0.76%)
Sep 05, 2019 3.083 3.094 3.053 3.065 375,719 +0.01(+0.38%)
Sep 04, 2019 3.094 3.100 3.047 3.053 675,877 -0.02(-0.57%)
Sep 03, 2019 3.042 3.083 3.012 3.071 554,884 +0.02(+0.57%)
Aug 30, 2019 3.042 3.057 3.001 3.053 508,214 +0.02(+0.58%)
Aug 29, 2019 3.030 3.042 3.001 3.036 377,017 +0.02(+0.78%)
Aug 28, 2019 2.972 3.018 2.960 3.012 512,644 +0.04(+1.38%)
Aug 27, 2019 3.018 3.024 2.954 2.972 724,213 -0.05(-1.55%)
Aug 26, 2019 3.042 3.065 2.995 3.018 444,078 +0.00(+0.00%)
Aug 23, 2019 3.077 3.077 3.012 3.018 652,097 -0.05(-1.71%)
Aug 22, 2019 3.088 3.094 3.065 3.071 396,200 -0.02(-0.57%)
Aug 21, 2019 3.123 3.123 3.077 3.088 582,996 -0.03(-0.94%)
Aug 20, 2019 3.112 3.158 3.083 3.118 501,945 +0.01(+0.19%)
Aug 19, 2019 3.094 3.123 3.071 3.112 563,393 +0.03(+0.95%)
Aug 16, 2019 3.036 3.097 3.033 3.083 550,009 +0.05(+1.73%)
Aug 15, 2019 3.047 3.074 2.983 3.030 1,084,984 -0.02(-0.76%)
Aug 14, 2019 3.147 3.147 3.018 3.053 1,200,083 -0.10(-3.15%)
Aug 13, 2019 3.129 3.188 3.129 3.153 599,900 +0.01(+0.37%)
Aug 12, 2019 3.170 3.211 3.129 3.141 544,889 -0.04(-1.10%)
Aug 09, 2019 3.228 3.236 3.176 3.176 462,651 -0.06(-1.98%)
Aug 08, 2019 3.176 3.246 3.153 3.240 819,318 +0.06(+2.02%)
Aug 07, 2019 3.240 3.240 3.170 3.176 789,860 -0.05(-1.63%)
Aug 06, 2019 3.246 3.269 3.188 3.228 1,020,023 -0.01(-0.18%)
Aug 05, 2019 3.269 3.281 3.205 3.234 1,188,700 -0.05(-1.42%)
Aug 02, 2019 3.246 3.320 3.240 3.281 733,288 +0.03(+0.90%)
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.