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, 2021 3.263 3.278 3.202 3.202 409,940 -0.07(-2.11%)
Nov 29, 2021 3.271 3.317 3.255 3.271 536,800 +0.03(+0.95%)
Nov 26, 2021 3.263 3.263 3.186 3.240 382,588 -0.04(-1.17%)
Nov 24, 2021 3.294 3.301 3.278 3.278 269,197 -0.02(-0.47%)
Nov 23, 2021 3.271 3.309 3.263 3.294 273,439 +0.03(+0.94%)
Nov 22, 2021 3.286 3.286 3.232 3.263 325,994 +0.00(+0.00%)
Nov 19, 2021 3.294 3.294 3.248 3.263 290,710 -0.02(-0.70%)
Nov 18, 2021 3.278 3.294 3.271 3.286 320,692 -0.02(-0.46%)
Nov 17, 2021 3.294 3.322 3.278 3.301 161,671 -0.01(-0.23%)
Nov 16, 2021 3.248 3.347 3.248 3.309 812,805 +0.06(+1.89%)
Nov 15, 2021 3.324 3.332 3.240 3.248 581,104 -0.06(-1.85%)
Nov 12, 2021 3.340 3.340 3.294 3.309 403,194 -0.02(-0.69%)
Nov 11, 2021 3.317 3.332 3.309 3.332 261,985 +0.02(+0.69%)
Nov 10, 2021 3.278 3.309 336,737 +0.02(+0.47%)
Nov 09, 2021 3.332 3.332 3.282 3.294 511,023 -0.03(-0.92%)
Nov 08, 2021 3.309 3.332 3.305 3.324 442,502 +0.02(+0.46%)
Nov 05, 2021 3.324 3.324 3.294 3.309 456,253 +0.02(+0.47%)
Nov 04, 2021 3.324 3.324 3.225 3.294 779,269 -0.01(-0.23%)
Nov 03, 2021 3.332 3.340 3.301 3.301 452,660 -0.02(-0.69%)
Nov 02, 2021 3.309 3.332 3.294 3.324 422,826 +0.00(+0.00%)
Nov 01, 2021 3.332 3.323 3.309 3.324 420,564 +0.01(+0.23%)
Oct 29, 2021 3.324 3.332 3.305 3.317 355,129 +0.02(+0.46%)
Oct 28, 2021 3.286 3.309 3.263 3.301 325,108 +0.02(+0.70%)
Oct 27, 2021 3.317 3.317 3.271 3.278 444,491 -0.04(-1.15%)
Oct 26, 2021 3.324 3.317 390,433 +0.02(+0.46%)
Oct 25, 2021 3.248 3.317 3.240 3.301 906,612 +0.07(+2.13%)
Oct 22, 2021 3.240 3.248 3.225 3.232 176,429 -0.01(-0.24%)
Oct 21, 2021 3.248 3.255 3.225 3.240 295,024 -0.01(-0.24%)
Oct 20, 2021 3.240 3.248 3.217 3.248 363,513 +0.02(+0.71%)
Oct 19, 2021 3.225 3.248 3.217 3.225 289,926 +0.00(+0.00%)
Oct 18, 2021 3.202 3.247 3.179 3.225 559,922 +0.05(+1.69%)
Oct 15, 2021 3.179 3.217 3.171 3.171 388,206 +0.01(+0.24%)
Oct 14, 2021 3.186 3.217 3.163 3.163 440,501 -0.02(-0.48%)
Oct 13, 2021 3.171 3.179 3.133 3.179 763,915 +0.01(+0.24%)
Oct 12, 2021 3.179 3.194 3.133 3.171 511,246 +0.01(+0.24%)
Oct 11, 2021 3.140 3.179 3.133 3.163 1,199,755 +0.05(+1.72%)
Oct 08, 2021 2.980 3.125 2.972 3.110 944,304 +0.15(+4.91%)
Oct 07, 2021 2.911 2.995 2.911 2.964 498,813 +0.05(+1.84%)
Oct 06, 2021 2.918 2.934 2.880 2.911 645,291 -0.03(-1.04%)
Oct 05, 2021 2.926 2.957 2.926 2.941 267,805 +0.02(+0.52%)
Oct 04, 2021 2.957 2.972 2.911 2.926 651,835 -0.03(-1.04%)
Oct 01, 2021 2.957 2.987 2.941 2.957 322,070 +0.01(+0.26%)
Sep 30, 2021 2.995 3.025 2.949 2.949 610,381 -0.05(-1.79%)
Sep 29, 2021 2.980 3.010 2.972 3.002 387,297 +0.04(+1.29%)
Sep 28, 2021 2.995 3.010 2.964 2.964 309,936 -0.03(-1.02%)
Sep 27, 2021 2.995 3.008 2.964 2.995 371,165 +0.02(+0.51%)
Sep 24, 2021 2.964 3.002 2.949 2.980 228,648 +0.00(+0.00%)
Sep 23, 2021 2.987 2.995 2.964 2.980 226,230 +0.00(+0.00%)
Sep 22, 2021 2.941 3.010 2.941 2.980 530,127 -0.02(-0.51%)
Sep 21, 2021 2.957 3.014 2.957 2.995 303,455 +0.04(+1.30%)
Sep 20, 2021 2.987 3.010 2.918 2.957 847,896 -0.05(-1.78%)
Sep 17, 2021 3.025 3.056 2.987 3.010 491,130 -0.02(-0.51%)
Sep 16, 2021 3.079 3.094 3.025 3.025 326,922 -0.05(-1.50%)
Sep 15, 2021 3.018 3.087 3.002 3.071 353,882 +0.07(+2.30%)
Sep 14, 2021 3.079 3.121 2.972 3.002 1,070,871 -0.05(-1.75%)
Sep 13, 2021 3.093 3.101 3.041 3.056 685,864 -0.01(-0.49%)
Sep 10, 2021 3.116 3.123 3.064 3.071 514,950 -0.04(-1.20%)
Sep 09, 2021 3.086 3.116 3.086 3.108 593,216 +0.02(+0.73%)
Sep 08, 2021 3.086 3.112 3.079 3.086 339,126 -0.01(-0.24%)
Sep 07, 2021 3.138 3.138 3.064 3.093 438,721 -0.03(-0.96%)
Sep 03, 2021 3.101 3.138 3.079 3.123 288,009 +0.03(+0.97%)
Sep 02, 2021 3.123 3.123 3.071 3.093 305,341 -0.01(-0.24%)
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.