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 (%)
Nov 30, 2009 1.698 1.702 1.666 1.696 1,579,171 -0.01(-0.37%)
Nov 27, 2009 1.690 1.723 1.681 1.702 701,144 -0.01(-0.62%)
Nov 25, 2009 1.732 1.732 1.702 1.713 668,803 +0.00(+0.00%)
Nov 24, 2009 1.726 1.726 1.700 1.713 1,362,140 -0.00(-0.25%)
Nov 23, 2009 1.749 1.749 1.702 1.717 1,603,483 +0.01(+0.50%)
Nov 20, 2009 1.700 1.753 1.692 1.709 970,161 +0.01(+0.37%)
Nov 19, 2009 1.702 1.709 1.690 1.702 783,026 -0.01(-0.37%)
Nov 18, 2009 1.713 1.732 1.690 1.709 757,722 +0.01(+0.75%)
Nov 17, 2009 1.713 1.759 1.692 1.696 1,351,410 -0.02(-1.11%)
Nov 16, 2009 1.719 1.728 1.683 1.715 1,466,007 +0.02(+1.12%)
Nov 13, 2009 1.706 1.730 1.662 1.696 1,305,255 -0.01(-0.50%)
Nov 12, 2009 1.728 1.747 1.692 1.704 1,472,807 -0.01(-0.49%)
Nov 11, 2009 1.742 1.745 1.702 1.713 1,436,006 -0.00(-0.25%)
Nov 10, 2009 1.709 1.732 1.694 1.717 835,489 -0.01(-0.37%)
Nov 09, 2009 1.774 1.774 1.704 1.723 1,443,975 -0.01(-0.49%)
Nov 06, 2009 1.789 1.795 1.713 1.732 1,387,776 -0.04(-2.15%)
Nov 05, 2009 1.694 1.823 1.607 1.770 5,418,315 +0.18(+11.45%)
Nov 04, 2009 1.554 1.603 1.554 1.588 531,980 +0.04(+2.60%)
Nov 03, 2009 1.533 1.618 1.531 1.548 342,840 -0.01(-0.41%)
Nov 02, 2009 1.563 1.586 1.535 1.554 302,984 +0.01(+0.55%)
Oct 30, 2009 1.594 1.616 1.523 1.546 269,106 -0.05(-3.05%)
Oct 29, 2009 1.565 1.613 1.542 1.594 293,356 +0.06(+4.14%)
Oct 28, 2009 1.575 1.603 1.523 1.531 415,817 -0.05(-3.34%)
Oct 27, 2009 1.584 1.626 1.556 1.584 538,312 +0.00(+0.13%)
Oct 26, 2009 1.539 1.602 1.523 1.582 403,962 +0.04(+2.61%)
Oct 23, 2009 1.575 1.605 1.529 1.542 270,354 -0.05(-3.44%)
Oct 22, 2009 1.531 1.621 1.531 1.597 163,915 +0.07(+4.43%)
Oct 21, 2009 1.586 1.606 1.523 1.529 344,490 -0.06(-3.60%)
Oct 20, 2009 1.578 1.643 1.571 1.586 299,508 -0.04(-2.47%)
Oct 19, 2009 1.609 1.637 1.609 1.626 258,641 +0.02(+1.05%)
Oct 16, 2009 1.643 1.677 1.588 1.609 289,961 -0.04(-2.69%)
Oct 15, 2009 1.626 1.675 1.618 1.654 246,445 +0.01(+0.39%)
Oct 14, 2009 1.660 1.694 1.588 1.647 594,941 +0.02(+1.30%)
Oct 13, 2009 1.616 1.671 1.609 1.626 505,810 -0.01(-0.77%)
Oct 12, 2009 1.687 1.700 1.630 1.639 605,510 +0.07(+4.31%)
Oct 09, 2009 1.548 1.571 1.531 1.571 202,986 +0.01(+0.95%)
Oct 08, 2009 1.609 1.613 1.523 1.556 576,876 -0.03(-2.00%)
Oct 07, 2009 1.594 1.626 1.567 1.588 309,553 -0.02(-1.18%)
Oct 06, 2009 1.660 1.677 1.578 1.607 939,229 -0.04(-2.69%)
Oct 05, 2009 1.618 1.658 1.602 1.652 631,420 +0.06(+3.86%)
Oct 02, 2009 1.537 1.607 1.516 1.590 659,066 +0.01(+0.94%)
Oct 01, 2009 1.558 1.597 1.539 1.575 659,293 +0.01(+0.40%)
Sep 30, 2009 1.455 1.588 1.455 1.569 1,087,652 +0.16(+11.75%)
Sep 29, 2009 1.658 1.658 1.400 1.404 2,731,804 -0.25(-14.98%)
Sep 28, 2009 1.594 1.687 1.571 1.652 267,394 +0.05(+2.90%)
Sep 25, 2009 1.624 1.624 1.550 1.605 286,745 -0.02(-1.17%)
Sep 24, 2009 1.679 1.679 1.594 1.624 233,251 -0.06(-3.40%)
Sep 23, 2009 1.698 1.715 1.681 1.681 271,783 -0.01(-0.87%)
Sep 22, 2009 1.694 1.709 1.687 1.696 151,189 +0.02(+1.39%)
Sep 21, 2009 1.654 1.677 1.603 1.673 380,483 -0.02(-1.37%)
Sep 18, 2009 1.719 1.726 1.690 1.696 521,060 +0.00(+0.00%)
Sep 17, 2009 1.692 1.736 1.668 1.696 500,542 +0.01(+0.38%)
Sep 16, 2009 1.776 1.776 1.675 1.690 1,005,340 -0.09(-4.88%)
Sep 15, 2009 1.806 1.814 1.766 1.776 203,354 -0.03(-1.64%)
Sep 14, 2009 1.766 1.806 1.757 1.806 180,424 +0.03(+1.55%)
Sep 11, 2009 1.825 1.825 1.747 1.778 189,967 -0.05(-2.66%)
Sep 10, 2009 1.814 1.835 1.787 1.827 180,253 +0.01(+0.82%)
Sep 09, 2009 1.687 1.859 1.687 1.812 363,945 +0.12(+7.39%)
Sep 08, 2009 1.719 1.719 1.668 1.687 112,331 +0.02(+1.14%)
Sep 04, 2009 1.732 1.732 1.668 1.668 189,830 -0.02(-1.37%)
Sep 03, 2009 1.696 1.702 1.668 1.692 107,527 +0.00(+0.12%)
Sep 02, 2009 1.692 1.723 1.660 1.690 140,388 +0.01(+0.63%)
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.