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, 2016 3.215 3.215 3.155 3.181 550,302 -0.01(-0.40%)
Nov 29, 2016 3.185 3.228 3.168 3.194 792,526 +0.02(+0.68%)
Nov 28, 2016 3.211 3.211 3.168 3.172 718,706 -0.02(-0.67%)
Nov 25, 2016 3.177 3.194 3.142 3.194 326,378 +0.03(+0.81%)
Nov 23, 2016 3.168 3.168 3.168 0 -0.02(-0.54%)
Nov 22, 2016 3.190 3.207 3.177 3.185 422,081 +0.03(+0.95%)
Nov 21, 2016 3.147 3.177 3.136 3.155 452,766 -0.00(-0.14%)
Nov 18, 2016 3.164 3.164 3.108 3.160 821,094 +0.02(+0.68%)
Nov 17, 2016 3.125 3.138 3.117 3.138 626,487 +0.01(+0.41%)
Nov 16, 2016 3.142 3.155 3.112 3.125 555,525 -0.02(-0.68%)
Nov 15, 2016 3.151 3.172 3.134 3.147 550,006 +0.01(+0.27%)
Nov 14, 2016 3.134 3.174 3.134 3.138 765,368 +0.01(+0.27%)
Nov 11, 2016 3.125 3.147 3.112 3.130 740,078 +0.01(+0.41%)
Nov 10, 2016 3.044 3.134 3.027 3.117 1,208,151 +0.10(+3.42%)
Nov 09, 2016 2.962 3.044 2.932 3.014 1,134,314 +0.04(+1.45%)
Nov 08, 2016 2.941 2.984 2.932 2.971 876,771 +0.04(+1.39%)
Nov 07, 2016 2.945 2.975 2.919 2.930 1,153,922 +0.02(+0.66%)
Nov 04, 2016 2.992 3.005 2.898 2.911 1,501,118 -0.10(-3.28%)
Nov 03, 2016 3.134 3.164 2.941 3.009 2,523,535 -0.18(-5.53%)
Nov 02, 2016 3.198 3.220 3.165 3.185 809,764 -0.01(-0.27%)
Nov 01, 2016 3.220 3.246 3.192 3.194 898,742 -0.03(-1.06%)
Oct 31, 2016 3.254 3.267 3.220 3.228 1,276,446 -0.06(-1.70%)
Oct 28, 2016 3.306 3.327 3.258 3.284 1,186,622 -0.04(-1.29%)
Oct 27, 2016 3.323 3.344 3.310 3.327 667,203 +0.00(+0.00%)
Oct 26, 2016 3.336 3.348 3.314 3.327 977,930 -0.03(-0.77%)
Oct 25, 2016 3.361 3.370 3.336 3.353 669,520 -0.02(-0.64%)
Oct 24, 2016 3.370 3.387 3.361 3.374 435,454 +0.01(+0.26%)
Oct 21, 2016 3.374 3.387 3.361 3.366 330,976 +0.00(+0.13%)
Oct 20, 2016 3.366 3.379 3.361 3.361 539,794 -0.00(-0.13%)
Oct 19, 2016 3.383 3.383 3.361 3.366 430,688 +0.00(+0.00%)
Oct 18, 2016 3.383 3.383 3.353 3.366 436,271 +0.01(+0.38%)
Oct 17, 2016 3.340 3.366 3.331 3.353 447,814 +0.00(+0.13%)
Oct 14, 2016 3.439 3.447 3.327 3.349 1,286,600 -0.08(-2.26%)
Oct 13, 2016 3.426 3.434 3.396 3.426 378,824 -0.01(-0.25%)
Oct 12, 2016 3.421 3.469 3.413 3.434 369,972 +0.00(+0.00%)
Oct 11, 2016 3.456 3.469 3.413 3.434 793,358 -0.03(-0.87%)
Oct 10, 2016 3.460 3.499 3.456 3.464 396,544 +0.00(+0.00%)
Oct 07, 2016 3.490 3.494 3.456 3.464 748,743 -0.01(-0.25%)
Oct 06, 2016 3.520 3.520 3.473 3.473 323,683 -0.06(-1.58%)
Oct 05, 2016 3.486 3.542 3.469 3.529 411,226 +0.03(+0.98%)
Oct 04, 2016 3.533 3.567 3.456 3.494 863,142 -0.04(-1.21%)
Oct 03, 2016 3.572 3.598 3.533 3.537 834,607 -0.02(-0.48%)
Sep 30, 2016 3.550 3.594 3.537 3.555 669,080 +0.00(+0.00%)
Sep 29, 2016 3.550 3.567 3.537 3.555 507,497 +0.01(+0.24%)
Sep 28, 2016 3.537 3.559 3.512 3.546 232,855 +0.02(+0.49%)
Sep 27, 2016 3.507 3.537 3.505 3.529 614,640 +0.01(+0.24%)
Sep 26, 2016 3.572 3.572 3.516 3.520 456,537 -0.05(-1.44%)
Sep 23, 2016 3.563 3.589 3.550 3.572 356,096 +0.02(+0.60%)
Sep 22, 2016 3.576 3.615 3.525 3.550 907,738 -0.00(-0.12%)
Sep 21, 2016 3.585 3.606 3.546 3.555 290,889 -0.01(-0.36%)
Sep 20, 2016 3.576 3.598 3.559 3.567 557,204 +0.01(+0.36%)
Sep 19, 2016 3.546 3.610 3.545 3.555 653,292 +0.00(+0.00%)
Sep 16, 2016 3.572 3.580 3.546 3.555 1,009,363 -0.04(-1.08%)
Sep 15, 2016 3.585 3.606 3.555 3.593 789,685 +0.01(+0.36%)
Sep 14, 2016 3.576 3.635 3.564 3.580 1,112,002 +0.02(+0.59%)
Sep 13, 2016 3.589 3.591 3.545 3.559 792,157 -0.05(-1.39%)
Sep 12, 2016 3.631 3.651 3.559 3.610 1,259,001 -0.05(-1.37%)
Sep 09, 2016 3.681 3.685 3.643 3.660 601,928 -0.02(-0.57%)
Sep 08, 2016 3.668 3.685 3.664 3.681 279,967 +0.01(+0.34%)
Sep 07, 2016 3.664 3.681 3.643 3.668 384,991 -0.00(-0.11%)
Sep 06, 2016 3.706 3.714 3.652 3.672 494,569 -0.03(-0.68%)
Sep 02, 2016 3.656 3.698 3.698 3.698 409,788 +0.06(+1.61%)
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.