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 (%)
Dec 31, 2019 4.960 5.000 4.945 4.965 533,500 -0.02(-0.30%)
Dec 30, 2019 4.980 5.010 4.950 4.980 670,358 -0.01(-0.20%)
Dec 27, 2019 5.000 5.010 4.940 4.990 560,900 +0.00(+0.00%)
Dec 26, 2019 4.930 5.000 4.910 4.990 562,677 +0.04(+0.81%)
Dec 24, 2019 4.900 4.960 4.900 4.950 252,600 +0.02(+0.41%)
Dec 23, 2019 4.910 4.950 4.870 4.930 501,383 +0.03(+0.61%)
Dec 20, 2019 4.980 5.000 4.880 4.900 2,673,900 -0.08(-1.61%)
Dec 19, 2019 4.980 5.010 4.960 4.980 427,574 -0.03(-0.60%)
Dec 18, 2019 4.980 5.050 4.970 5.010 570,020 +0.00(+0.00%)
Dec 17, 2019 5.020 5.090 4.950 5.010 1,062,292 -0.13(-2.53%)
Dec 16, 2019 5.190 5.190 5.023 5.140 1,124,068 -0.03(-0.58%)
Dec 13, 2019 5.130 5.180 5.130 5.170 508,300 +0.04(+0.78%)
Dec 12, 2019 5.130 5.200 5.120 5.130 387,112 +0.00(+0.00%)
Dec 11, 2019 5.140 5.150 5.130 5.130 206,647 -0.01(-0.19%)
Dec 10, 2019 5.130 5.150 5.120 5.140 427,332 +0.01(+0.19%)
Dec 09, 2019 5.140 5.140 5.110 5.130 256,113 -0.02(-0.39%)
Dec 06, 2019 5.100 5.150 5.090 5.150 390,700 +0.06(+1.18%)
Dec 05, 2019 5.130 5.130 5.070 5.090 244,944 -0.02(-0.39%)
Dec 04, 2019 5.020 5.110 5.020 5.110 422,282 +0.10(+2.00%)
Dec 03, 2019 4.980 5.020 4.960 5.010 330,647 +0.01(+0.20%)
Dec 02, 2019 4.950 5.000 4.915 5.000 642,940 +0.05(+1.01%)
Nov 29, 2019 4.950 4.970 4.920 4.950 173,900 +0.00(+0.00%)
Nov 27, 2019 4.940 4.990 4.910 4.950 150,300 +0.01(+0.20%)
Nov 26, 2019 4.990 5.060 4.920 4.940 291,941 -0.08(-1.59%)
Nov 25, 2019 4.850 5.020 4.850 5.020 447,388 +0.18(+3.72%)
Nov 22, 2019 4.850 4.876 4.820 4.840 607,400 -0.01(-0.21%)
Nov 21, 2019 4.900 4.900 4.850 4.850 417,924 -0.06(-1.22%)
Nov 20, 2019 4.900 4.920 4.850 4.910 268,026 +0.02(+0.41%)
Nov 19, 2019 4.910 4.930 4.860 4.890 364,324 -0.03(-0.61%)
Nov 18, 2019 4.940 4.950 4.890 4.920 347,112 +0.00(+0.00%)
Nov 15, 2019 4.980 4.990 4.910 4.920 202,900 -0.04(-0.81%)
Nov 14, 2019 4.960 4.970 4.920 4.960 224,676 -0.01(-0.20%)
Nov 13, 2019 4.970 4.990 4.950 4.970 230,840 -0.02(-0.40%)
Nov 12, 2019 4.960 5.010 4.949 4.990 434,940 +0.04(+0.81%)
Nov 11, 2019 4.940 4.980 4.910 4.950 399,412 +0.01(+0.20%)
Nov 08, 2019 4.870 4.940 4.860 4.940 221,400 +0.07(+1.44%)
Nov 07, 2019 4.950 4.959 4.860 4.870 373,528 -0.10(-2.01%)
Nov 06, 2019 4.950 5.000 4.950 4.970 407,049 +0.00(+0.00%)
Nov 05, 2019 4.990 4.990 4.940 4.970 494,407 -0.02(-0.40%)
Nov 04, 2019 4.850 5.000 4.830 4.990 1,202,591 +0.28(+5.94%)
Nov 01, 2019 4.600 4.740 4.600 4.710 336,000 +0.08(+1.73%)
Oct 31, 2019 4.640 4.660 4.580 4.630 509,802 -0.02(-0.43%)
Oct 30, 2019 4.680 4.680 4.630 4.650 289,794 -0.06(-1.27%)
Oct 29, 2019 4.700 4.720 4.660 4.710 381,661 +0.01(+0.21%)
Oct 28, 2019 4.640 4.730 4.630 4.700 282,388 +0.06(+1.29%)
Oct 25, 2019 4.660 4.670 4.601 4.640 355,700 -0.03(-0.64%)
Oct 24, 2019 4.780 4.780 4.650 4.670 582,306 -0.12(-2.51%)
Oct 23, 2019 4.790 4.810 4.770 4.790 227,016 +0.00(+0.00%)
Oct 22, 2019 4.790 4.810 4.760 4.790 226,916 -0.01(-0.21%)
Oct 21, 2019 4.790 4.820 4.780 4.800 268,862 +0.02(+0.42%)
Oct 18, 2019 4.780 4.800 4.760 4.780 203,700 -0.01(-0.21%)
Oct 17, 2019 4.810 4.820 4.764 4.790 352,009 -0.01(-0.21%)
Oct 16, 2019 4.820 4.880 4.800 4.800 353,377 -0.04(-0.83%)
Oct 15, 2019 4.800 4.865 4.800 4.840 255,606 +0.03(+0.62%)
Oct 14, 2019 4.830 4.880 4.800 4.810 194,076 -0.05(-1.03%)
Oct 11, 2019 4.840 4.900 4.840 4.860 243,800 +0.02(+0.41%)
Oct 10, 2019 4.830 4.880 4.820 4.840 239,385 +0.00(+0.00%)
Oct 09, 2019 4.840 4.910 4.820 4.840 320,504 +0.00(+0.00%)
Oct 08, 2019 4.810 4.895 4.803 4.840 338,455 +0.01(+0.21%)
Oct 07, 2019 4.860 4.900 4.820 4.830 293,770 +0.00(+0.00%)
Oct 04, 2019 4.780 4.845 4.780 4.830 298,500 +0.06(+1.26%)
Oct 03, 2019 4.790 4.890 4.750 4.770 314,336 -0.03(-0.63%)
Oct 02, 2019 4.940 4.940 4.765 4.800 485,854 -0.15(-3.03%)
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.