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 7.490 7.490 7.350 7.410 236,243 -0.03(-0.40%)
Nov 29, 2016 7.420 7.520 7.380 7.440 340,229 +0.05(+0.68%)
Nov 28, 2016 7.480 7.480 7.380 7.390 308,538 -0.05(-0.67%)
Nov 25, 2016 7.400 7.440 7.320 7.440 140,113 +0.06(+0.81%)
Nov 23, 2016 7.380 7.380 7.380 0 -0.04(-0.54%)
Nov 22, 2016 7.430 7.470 7.400 7.420 181,198 +0.07(+0.95%)
Nov 21, 2016 7.330 7.400 7.305 7.350 194,371 -0.01(-0.14%)
Nov 18, 2016 7.370 7.370 7.240 7.360 352,493 +0.05(+0.68%)
Nov 17, 2016 7.280 7.310 7.260 7.310 268,949 +0.03(+0.41%)
Nov 16, 2016 7.320 7.350 7.250 7.280 238,485 -0.05(-0.68%)
Nov 15, 2016 7.340 7.390 7.300 7.330 236,116 +0.02(+0.27%)
Nov 14, 2016 7.300 7.394 7.300 7.310 328,570 +0.02(+0.27%)
Nov 11, 2016 7.280 7.330 7.250 7.290 317,713 +0.03(+0.41%)
Nov 10, 2016 7.090 7.300 7.050 7.260 518,655 +0.24(+3.42%)
Nov 09, 2016 6.900 7.090 6.830 7.020 486,957 +0.10(+1.45%)
Nov 08, 2016 6.850 6.950 6.830 6.920 376,395 +0.09(+1.39%)
Nov 07, 2016 6.860 6.930 6.800 6.825 495,375 +0.04(+0.66%)
Nov 04, 2016 6.970 7.000 6.750 6.780 644,425 -0.23(-3.28%)
Nov 03, 2016 7.300 7.370 6.850 7.010 1,083,345 -0.41(-5.53%)
Nov 02, 2016 7.450 7.500 7.372 7.420 347,629 -0.02(-0.27%)
Nov 01, 2016 7.500 7.561 7.435 7.440 385,827 -0.08(-1.06%)
Oct 31, 2016 7.580 7.610 7.500 7.520 547,974 -0.13(-1.70%)
Oct 28, 2016 7.700 7.750 7.590 7.650 509,413 -0.10(-1.29%)
Oct 27, 2016 7.740 7.790 7.710 7.750 286,428 +0.00(+0.00%)
Oct 26, 2016 7.770 7.800 7.720 7.750 419,822 -0.06(-0.77%)
Oct 25, 2016 7.830 7.850 7.770 7.810 287,423 -0.05(-0.64%)
Oct 24, 2016 7.850 7.890 7.830 7.860 186,939 +0.02(+0.26%)
Oct 21, 2016 7.860 7.890 7.830 7.840 142,087 +0.01(+0.13%)
Oct 20, 2016 7.840 7.870 7.830 7.830 231,732 -0.01(-0.13%)
Oct 19, 2016 7.880 7.880 7.830 7.840 184,893 +0.00(+0.00%)
Oct 18, 2016 7.880 7.880 7.810 7.840 187,290 +0.03(+0.38%)
Oct 17, 2016 7.780 7.840 7.760 7.810 192,245 +0.01(+0.13%)
Oct 14, 2016 8.010 8.030 7.750 7.800 552,333 -0.18(-2.26%)
Oct 13, 2016 7.980 8.000 7.910 7.980 162,628 -0.02(-0.25%)
Oct 12, 2016 7.970 8.080 7.950 8.000 158,828 +0.00(+0.00%)
Oct 11, 2016 8.050 8.081 7.950 8.000 340,586 -0.07(-0.87%)
Oct 10, 2016 8.060 8.150 8.050 8.070 170,235 +0.00(+0.00%)
Oct 07, 2016 8.130 8.140 8.050 8.070 321,433 -0.02(-0.25%)
Oct 06, 2016 8.200 8.200 8.090 8.090 138,956 -0.13(-1.58%)
Oct 05, 2016 8.120 8.250 8.080 8.220 176,538 +0.08(+0.98%)
Oct 04, 2016 8.230 8.310 8.050 8.140 370,544 -0.10(-1.21%)
Oct 03, 2016 8.320 8.380 8.230 8.240 358,294 -0.04(-0.48%)
Sep 30, 2016 8.270 8.373 8.240 8.280 287,234 +0.00(+0.00%)
Sep 29, 2016 8.270 8.310 8.240 8.280 217,867 +0.02(+0.24%)
Sep 28, 2016 8.240 8.290 8.180 8.260 99,964 +0.04(+0.49%)
Sep 27, 2016 8.170 8.240 8.165 8.220 263,863 +0.02(+0.24%)
Sep 26, 2016 8.320 8.320 8.190 8.200 195,990 -0.12(-1.44%)
Sep 23, 2016 8.300 8.360 8.270 8.320 152,871 +0.05(+0.60%)
Sep 22, 2016 8.330 8.420 8.210 8.270 389,689 -0.01(-0.12%)
Sep 21, 2016 8.350 8.400 8.260 8.280 124,878 -0.03(-0.36%)
Sep 20, 2016 8.330 8.380 8.290 8.310 239,206 +0.03(+0.36%)
Sep 19, 2016 8.260 8.410 8.257 8.280 280,456 +0.00(+0.00%)
Sep 16, 2016 8.320 8.340 8.260 8.280 433,316 -0.09(-1.08%)
Sep 15, 2016 8.350 8.400 8.280 8.370 339,009 -0.18(-2.11%)
Sep 14, 2016 8.540 8.680 8.510 8.550 465,654 +0.05(+0.59%)
Sep 13, 2016 8.570 8.575 8.465 8.500 331,718 -0.12(-1.39%)
Sep 12, 2016 8.670 8.720 8.500 8.620 527,210 -0.12(-1.37%)
Sep 09, 2016 8.790 8.800 8.700 8.740 252,059 -0.05(-0.57%)
Sep 08, 2016 8.760 8.800 8.750 8.790 117,237 +0.03(+0.34%)
Sep 07, 2016 8.750 8.790 8.700 8.760 161,216 -0.01(-0.11%)
Sep 06, 2016 8.850 8.870 8.720 8.770 207,102 -0.06(-0.68%)
Sep 02, 2016 8.730 8.830 8.830 8.830 171,600 +0.14(+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.