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 (%)
Feb 29, 2024 3.730 3.730 3.579 3.620 1,546,379 -0.13(-3.47%)
Feb 28, 2024 3.780 3.790 3.750 3.750 88,797 -0.04(-1.06%)
Feb 27, 2024 3.750 3.790 3.730 3.790 213,887 +0.07(+1.88%)
Feb 26, 2024 3.770 3.790 3.720 3.720 201,731 -0.07(-1.85%)
Feb 23, 2024 3.770 3.810 3.750 3.790 157,496 +0.01(+0.26%)
Feb 22, 2024 3.770 3.790 3.750 3.780 107,177 +0.01(+0.27%)
Feb 21, 2024 3.770 3.810 3.760 3.770 91,816 -0.03(-0.79%)
Feb 20, 2024 3.760 3.800 3.730 3.800 130,185 +0.03(+0.80%)
Feb 16, 2024 3.780 3.800 3.750 3.770 153,238 -0.01(-0.26%)
Feb 15, 2024 3.760 3.790 3.740 3.780 35,694 +0.05(+1.34%)
Feb 14, 2024 3.740 3.750 3.710 3.730 102,273 -0.02(-0.53%)
Feb 13, 2024 3.760 3.760 3.710 3.750 108,356 -0.02(-0.53%)
Feb 12, 2024 3.710 3.800 3.703 3.770 123,379 +0.06(+1.62%)
Feb 09, 2024 3.740 3.750 3.680 3.710 167,529 -0.01(-0.27%)
Feb 08, 2024 3.730 3.750 3.700 3.720 66,253 +0.00(+0.00%)
Feb 07, 2024 3.720 3.739 3.680 3.720 174,418 +0.00(+0.00%)
Feb 06, 2024 3.740 3.785 3.710 3.720 155,965 -0.02(-0.53%)
Feb 05, 2024 3.800 3.830 3.700 3.740 200,447 -0.06(-1.58%)
Feb 02, 2024 3.830 3.840 3.789 3.800 134,894 -0.04(-1.04%)
Feb 01, 2024 3.870 3.880 3.769 3.840 299,555 -0.02(-0.52%)
Jan 31, 2024 3.910 3.920 3.850 3.860 128,569 -0.04(-1.03%)
Jan 30, 2024 3.890 3.900 3.850 3.900 138,139 +0.02(+0.52%)
Jan 29, 2024 3.920 3.940 3.860 3.880 121,186 -0.04(-1.02%)
Jan 26, 2024 3.910 3.950 3.880 3.920 392,674 +0.02(+0.51%)
Jan 25, 2024 3.930 3.930 3.890 3.900 181,334 +0.00(+0.00%)
Jan 24, 2024 3.900 3.920 3.900 3.900 54,607 -0.01(-0.26%)
Jan 23, 2024 3.910 3.920 3.900 3.910 106,869 +0.00(+0.00%)
Jan 22, 2024 3.910 3.930 3.900 3.910 130,402 +0.03(+0.77%)
Jan 19, 2024 3.880 3.889 3.844 3.880 90,305 +0.01(+0.26%)
Jan 18, 2024 3.880 3.890 3.850 3.870 83,012 +0.00(+0.00%)
Jan 17, 2024 3.860 3.860 3.830 3.870 98,420 +0.01(+0.26%)
Jan 16, 2024 3.920 3.920 3.850 3.860 204,058 -0.05(-1.28%)
Jan 12, 2024 3.900 3.940 3.870 3.910 91,006 +0.01(+0.26%)
Jan 11, 2024 4.030 4.030 3.880 3.900 155,071 -0.13(-3.23%)
Jan 10, 2024 4.010 4.030 3.980 4.030 302,058 +0.03(+0.75%)
Jan 09, 2024 3.970 4.010 3.960 4.000 476,073 +0.02(+0.50%)
Jan 08, 2024 3.980 4.005 3.955 3.980 411,970 +0.03(+0.76%)
Jan 05, 2024 3.890 3.960 3.885 3.950 376,953 +0.02(+0.51%)
Jan 04, 2024 3.810 3.950 3.810 3.930 703,056 +0.14(+3.69%)
Jan 03, 2024 3.850 3.880 3.770 3.790 235,549 -0.07(-1.81%)
Jan 02, 2024 3.830 3.890 3.815 3.860 117,322 -0.01(-0.26%)
Dec 29, 2023 3.880 3.900 3.830 3.870 203,216 +0.00(+0.00%)
Dec 28, 2023 3.830 3.900 3.812 3.870 202,474 +0.01(+0.26%)
Dec 27, 2023 3.840 3.890 3.790 3.860 166,618 +0.00(+0.00%)
Dec 26, 2023 3.830 3.890 3.795 3.860 119,106 +0.02(+0.52%)
Dec 22, 2023 3.830 3.890 3.815 3.840 153,142 +0.02(+0.52%)
Dec 21, 2023 3.850 3.865 3.800 3.820 111,306 -0.02(-0.52%)
Dec 20, 2023 3.840 3.900 3.820 3.840 274,396 -0.05(-1.29%)
Dec 19, 2023 3.850 3.890 3.720 3.890 367,967 +0.06(+1.57%)
Dec 18, 2023 3.900 3.900 3.820 3.830 368,366 -0.07(-1.79%)
Dec 15, 2023 3.960 3.960 3.890 3.900 156,300 -0.05(-1.27%)
Dec 14, 2023 3.900 4.000 3.860 3.950 368,863 -0.05(-1.25%)
Dec 13, 2023 3.970 4.000 3.935 4.000 264,519 +0.04(+1.01%)
Dec 12, 2023 3.960 3.980 3.940 3.960 158,455 +0.01(+0.25%)
Dec 11, 2023 3.930 3.960 3.910 3.950 163,006 +0.04(+1.02%)
Dec 08, 2023 3.880 3.910 3.875 3.910 130,867 +0.03(+0.77%)
Dec 07, 2023 3.840 3.880 3.800 3.880 286,050 +0.04(+1.04%)
Dec 06, 2023 3.870 3.880 3.830 3.840 118,188 -0.02(-0.52%)
Dec 05, 2023 3.860 3.870 3.829 3.860 121,467 +0.01(+0.26%)
Dec 04, 2023 3.860 3.860 3.850 3.850 125,193 +0.00(+0.00%)
Dec 01, 2023 3.840 3.865 3.820 3.850 131,381 +0.03(+0.79%)
Nov 30, 2023 3.840 3.850 3.780 3.820 206,096 +0.01(+0.26%)
Nov 29, 2023 3.840 3.861 3.800 3.810 289,078 -0.01(-0.26%)
Nov 28, 2023 3.780 3.850 3.770 3.820 124,583 +0.02(+0.53%)
Nov 27, 2023 3.790 3.825 3.780 3.800 215,641 -0.03(-0.78%)
Nov 24, 2023 3.770 3.830 3.770 3.830 150,593 +0.04(+1.06%)
Nov 22, 2023 3.750 3.830 3.750 3.790 156,967 +0.03(+0.80%)
Nov 21, 2023 3.740 3.805 3.710 3.760 192,214 +0.00(+0.00%)
Nov 20, 2023 3.650 3.770 3.640 3.760 228,469 +0.07(+1.90%)
Nov 17, 2023 3.650 3.700 3.640 3.690 93,173 +0.05(+1.37%)
Nov 16, 2023 3.620 3.650 3.610 3.640 133,353 +0.01(+0.28%)
Nov 15, 2023 3.600 3.640 3.600 3.630 201,721 +0.03(+0.83%)
Nov 14, 2023 3.560 3.650 3.560 3.600 349,248 +0.07(+1.98%)
Nov 13, 2023 3.590 3.650 3.530 3.530 159,203 -0.10(-2.75%)
Nov 10, 2023 3.540 3.630 3.540 3.630 175,513 +0.09(+2.54%)
Nov 09, 2023 3.600 3.600 3.500 3.540 142,526 -0.03(-0.84%)
Nov 08, 2023 3.520 3.590 3.490 3.570 180,958 +0.04(+1.13%)
Nov 07, 2023 3.570 3.585 3.510 3.530 167,946 -0.04(-1.12%)
Nov 06, 2023 3.580 3.600 3.560 3.570 125,900 +0.00(+0.00%)
Nov 03, 2023 3.450 3.590 3.450 3.570 293,654 +0.10(+2.88%)
Nov 02, 2023 3.350 3.490 3.350 3.470 163,385 +0.16(+4.83%)
Nov 01, 2023 3.290 3.350 3.290 3.310 87,953 +0.04(+1.22%)
Oct 31, 2023 3.290 3.320 3.250 3.270 96,816 +0.02(+0.62%)
Oct 30, 2023 3.300 3.320 3.240 3.250 197,041 -0.03(-0.91%)
Oct 27, 2023 3.260 3.320 3.260 3.280 153,365 +0.01(+0.31%)
Oct 26, 2023 3.260 3.300 3.250 3.270 171,310 +0.00(+0.00%)
Oct 25, 2023 3.280 3.310 3.270 3.270 90,269 -0.01(-0.30%)
Oct 24, 2023 3.320 3.357 3.260 3.280 235,157 -0.02(-0.61%)
Oct 23, 2023 3.360 3.380 3.300 3.300 270,394 -0.07(-2.08%)
Oct 20, 2023 3.370 3.410 3.370 3.370 105,955 -0.01(-0.30%)
Oct 19, 2023 3.400 3.450 3.380 3.380 91,639 -0.02(-0.59%)
Oct 18, 2023 3.420 3.459 3.400 3.400 116,669 -0.02(-0.58%)
Oct 17, 2023 3.420 3.480 3.410 3.420 140,948 +0.00(+0.00%)
Oct 16, 2023 3.420 3.470 3.390 3.420 287,119 +0.02(+0.59%)
Oct 13, 2023 3.450 3.488 3.380 3.400 155,457 -0.04(-1.16%)
Oct 12, 2023 3.600 3.600 3.420 3.440 146,582 -0.12(-3.37%)
Oct 11, 2023 3.650 3.670 3.520 3.560 91,705 -0.07(-1.93%)
Oct 10, 2023 3.650 3.680 3.625 3.630 203,509 +0.01(+0.28%)
Oct 09, 2023 3.490 3.700 3.480 3.620 414,648 +0.11(+3.13%)
Oct 06, 2023 3.470 3.520 3.440 3.510 223,041 +0.08(+2.33%)
Oct 05, 2023 3.430 3.490 3.410 3.430 120,528 -0.01(-0.29%)
Oct 04, 2023 3.500 3.500 3.400 3.440 246,676 -0.07(-1.99%)
Oct 03, 2023 3.550 3.565 3.450 3.510 284,694 -0.02(-0.57%)
Oct 02, 2023 3.700 3.700 3.510 3.530 310,626 -0.18(-4.85%)
Sep 29, 2023 3.670 3.780 3.670 3.710 306,956 -0.04(-1.07%)
Sep 28, 2023 3.700 3.790 3.700 3.750 135,800 +0.05(+1.35%)
Sep 27, 2023 3.730 3.750 3.660 3.700 502,278 +0.01(+0.27%)
Sep 26, 2023 3.760 3.780 3.670 3.690 208,244 -0.08(-2.12%)
Sep 25, 2023 3.790 3.780 3.750 3.770 101,827 -0.03(-0.79%)
Sep 22, 2023 3.840 3.848 3.800 3.800 166,243 -0.01(-0.26%)
Sep 21, 2023 3.860 3.860 3.800 3.810 191,799 -0.05(-1.30%)
Sep 20, 2023 3.870 3.885 3.840 3.860 256,276 +0.02(+0.52%)
Sep 19, 2023 3.820 3.890 3.820 3.840 211,469 +0.00(+0.00%)
Sep 18, 2023 3.790 3.880 3.740 3.840 345,238 +0.04(+1.05%)
Sep 15, 2023 3.780 3.820 3.710 3.800 470,410 -0.02(-0.52%)
Sep 14, 2023 3.790 3.850 3.790 3.820 382,749 -0.06(-1.67%)
Sep 13, 2023 3.890 3.920 3.870 3.885 295,921 +0.01(+0.39%)
Sep 12, 2023 3.870 3.920 3.820 3.870 443,105 +0.00(+0.13%)
Sep 11, 2023 3.830 3.870 3.830 3.865 465,589 +0.05(+1.18%)
Sep 08, 2023 3.800 3.830 3.795 3.820 321,950 +0.03(+0.79%)
Sep 07, 2023 3.700 3.890 3.700 3.790 1,268,936 +0.26(+7.37%)
Sep 06, 2023 3.530 3.560 3.530 3.530 156,902 -0.02(-0.42%)
Sep 05, 2023 3.480 3.570 3.480 3.545 172,023 -0.02(-0.70%)
Sep 01, 2023 3.590 3.590 3.540 3.570 129,217 +0.02(+0.56%)
Aug 31, 2023 3.520 3.590 3.510 3.550 286,993 +0.03(+0.85%)
Aug 30, 2023 3.550 3.560 3.500 3.520 80,956 -0.02(-0.56%)
Aug 29, 2023 3.490 3.550 3.480 3.540 115,494 +0.03(+0.85%)
Aug 28, 2023 3.450 3.539 3.450 3.510 117,034 +0.08(+2.33%)
Aug 25, 2023 3.450 3.480 3.420 3.430 125,992 -0.03(-0.87%)
Aug 24, 2023 3.440 3.530 3.440 3.460 148,484 -0.01(-0.29%)
Aug 23, 2023 3.440 3.488 3.440 3.470 85,254 +0.03(+0.87%)
Aug 22, 2023 3.470 3.496 3.420 3.440 122,611 -0.02(-0.58%)
Aug 21, 2023 3.480 3.485 3.410 3.460 154,506 -0.04(-1.14%)
Aug 18, 2023 3.500 3.520 3.480 3.500 89,181 +0.00(+0.00%)
Aug 17, 2023 3.500 3.562 3.470 3.500 140,871 +0.01(+0.29%)
Aug 16, 2023 3.560 3.597 3.490 3.490 280,838 -0.09(-2.51%)
Aug 15, 2023 3.620 3.647 3.570 3.580 133,099 -0.04(-1.10%)
Aug 14, 2023 3.610 3.639 3.595 3.620 167,031 +0.01(+0.28%)
Aug 11, 2023 3.610 3.650 3.600 3.610 137,212 -0.02(-0.55%)
Aug 10, 2023 3.640 3.660 3.600 3.630 130,554 +0.01(+0.28%)
Aug 09, 2023 3.630 3.660 3.610 3.620 145,736 -0.03(-0.82%)
Aug 08, 2023 3.610 3.670 3.600 3.650 101,989 +0.01(+0.27%)
Aug 07, 2023 3.640 3.690 3.610 3.640 260,832 +0.01(+0.28%)
Aug 04, 2023 3.600 3.650 3.560 3.630 147,718 +0.00(+0.00%)
Aug 03, 2023 3.500 3.630 3.500 3.630 250,493 +0.04(+1.11%)
Aug 02, 2023 3.610 3.610 3.555 3.590 143,802 -0.01(-0.28%)
Aug 01, 2023 3.610 3.615 3.565 3.600 118,734 -0.02(-0.55%)
Jul 31, 2023 3.610 3.650 3.600 3.620 206,384 +0.00(+0.00%)
Jul 28, 2023 3.570 3.620 3.540 3.620 122,240 +0.09(+2.55%)
Jul 27, 2023 3.600 3.630 3.530 3.530 159,753 -0.04(-1.12%)
Jul 26, 2023 3.600 3.630 3.570 3.570 242,037 -0.02(-0.56%)
Jul 25, 2023 3.580 3.630 3.570 3.590 274,946 +0.00(+0.00%)
Jul 24, 2023 3.490 3.590 3.480 3.590 657,148 +0.13(+3.76%)
Jul 21, 2023 3.420 3.480 3.410 3.460 110,097 +0.04(+1.17%)
Jul 20, 2023 3.480 3.480 3.400 3.420 158,100 -0.05(-1.44%)
Jul 19, 2023 3.440 3.500 3.430 3.470 143,623 +0.02(+0.58%)
Jul 18, 2023 3.400 3.470 3.395 3.450 185,314 +0.07(+2.07%)
Jul 17, 2023 3.460 3.460 3.380 3.380 281,042 -0.08(-2.31%)
Jul 14, 2023 3.450 3.460 3.380 3.460 100,464 +0.01(+0.29%)
Jul 13, 2023 3.410 3.489 3.400 3.450 158,255 +0.02(+0.58%)
Jul 12, 2023 3.440 3.450 3.420 3.430 102,675 +0.02(+0.59%)
Jul 11, 2023 3.470 3.480 3.400 3.410 125,867 -0.06(-1.73%)
Jul 10, 2023 3.440 3.505 3.400 3.470 278,270 +0.05(+1.46%)
Jul 07, 2023 3.310 3.480 3.300 3.420 415,062 +0.09(+2.70%)
Jul 06, 2023 3.350 3.350 3.300 3.330 175,415 +0.00(+0.00%)
Jul 05, 2023 3.320 3.330 3.290 3.330 100,340 +0.01(+0.30%)
Jul 03, 2023 3.290 3.330 3.270 3.320 57,624 +0.04(+1.22%)
Jun 30, 2023 3.280 3.300 3.248 3.280 122,418 +0.01(+0.31%)
Jun 29, 2023 3.270 3.300 3.255 3.270 103,843 +0.00(+0.00%)
Jun 28, 2023 3.210 3.270 3.200 3.270 135,206 +0.06(+1.87%)
Jun 27, 2023 3.210 3.220 3.200 3.210 44,809 +0.01(+0.31%)
Jun 26, 2023 3.220 3.220 3.182 3.200 69,098 -0.01(-0.31%)
Jun 23, 2023 3.200 3.210 3.165 3.210 130,280 +0.00(+0.16%)
Jun 22, 2023 3.210 3.230 3.170 3.205 151,195 -0.01(-0.19%)
Jun 21, 2023 3.180 3.250 3.180 3.211 124,522 +0.01(+0.34%)
Jun 20, 2023 3.210 3.230 3.180 3.200 223,951 -0.02(-0.62%)
Jun 16, 2023 3.260 3.260 3.210 3.220 135,479 -0.04(-1.23%)
Jun 15, 2023 3.230 3.310 3.220 3.260 182,412 +0.13(+4.15%)
May 08, 2023 3.140 3.160 3.090 3.130 135,643 +0.03(+0.97%)
May 05, 2023 3.080 3.190 3.080 3.100 157,705 +0.05(+1.64%)
May 04, 2023 3.140 3.150 3.040 3.050 237,216 -0.09(-2.87%)
May 03, 2023 3.130 3.245 3.130 3.140 225,640 -0.02(-0.63%)
May 02, 2023 3.250 3.260 3.060 3.160 305,512 -0.03(-0.94%)
May 01, 2023 3.200 3.270 3.140 3.190 315,588 -0.01(-0.31%)
Apr 28, 2023 3.060 3.280 3.060 3.200 202,766 +0.13(+4.23%)
Apr 27, 2023 3.240 3.260 3.030 3.070 658,419 -0.14(-4.36%)
Apr 26, 2023 3.330 3.400 3.170 3.210 419,168 -0.13(-3.89%)
Apr 25, 2023 3.360 3.390 3.340 3.340 104,390 -0.04(-1.18%)
Apr 24, 2023 3.370 3.430 3.355 3.380 205,588 +0.01(+0.30%)
Apr 21, 2023 3.370 3.410 3.360 3.370 123,568 -0.01(-0.30%)
Apr 20, 2023 3.420 3.450 3.380 3.380 144,559 -0.06(-1.74%)
Apr 19, 2023 3.410 3.480 3.401 3.440 132,344 +0.03(+0.88%)
Apr 18, 2023 3.440 3.470 3.380 3.410 208,946 -0.07(-2.01%)
Apr 17, 2023 3.500 3.540 3.460 3.480 160,010 -0.04(-1.14%)
Apr 14, 2023 3.550 3.560 3.505 3.520 101,490 +0.00(+0.00%)
Apr 13, 2023 3.570 3.587 3.500 3.520 122,021 +0.00(+0.00%)
Apr 12, 2023 3.640 3.640 3.490 3.520 174,795 -0.07(-1.95%)
Apr 11, 2023 3.530 3.625 3.530 3.590 305,651 +0.07(+1.99%)
Apr 10, 2023 3.400 3.550 3.400 3.520 387,211 +0.12(+3.53%)
Apr 06, 2023 3.400 3.460 3.390 3.400 369,713 +0.03(+0.89%)
Apr 05, 2023 3.370 3.429 3.350 3.370 126,589 +0.00(+0.00%)
Apr 04, 2023 3.420 3.450 3.370 3.370 95,527 -0.03(-0.88%)
Apr 03, 2023 3.440 3.470 3.385 3.400 203,178 -0.05(-1.45%)
Mar 31, 2023 3.420 3.479 3.415 3.450 90,710 +0.05(+1.47%)
Mar 30, 2023 3.420 3.450 3.400 3.400 105,149 +0.00(+0.00%)
Mar 29, 2023 3.350 3.410 3.350 3.400 97,942 +0.07(+2.10%)
Mar 28, 2023 3.320 3.360 3.290 3.330 131,175 -0.01(-0.30%)
Mar 27, 2023 3.340 3.350 3.260 3.340 261,489 +0.00(+0.00%)
Mar 24, 2023 3.300 3.340 3.260 3.340 134,503 +0.04(+1.21%)
Mar 23, 2023 3.350 3.380 3.290 3.300 243,173 -0.05(-1.49%)
Mar 22, 2023 3.420 3.470 3.340 3.350 151,178 -0.07(-2.05%)
Mar 21, 2023 3.390 3.440 3.385 3.420 198,170 +0.08(+2.40%)
Mar 20, 2023 3.380 3.440 3.340 3.340 164,238 -0.05(-1.47%)
Mar 17, 2023 3.420 3.460 3.355 3.390 262,300 -0.09(-2.59%)
Mar 16, 2023 3.320 3.490 3.320 3.480 226,125 +0.12(+3.73%)
Mar 15, 2023 3.370 3.420 3.330 3.355 335,158 -0.17(-4.69%)
Mar 14, 2023 3.540 3.620 3.500 3.520 469,633 +0.07(+2.03%)
Mar 13, 2023 3.450 3.485 3.410 3.450 462,236 -0.04(-1.15%)
Mar 10, 2023 3.610 3.610 3.460 3.490 638,230 -0.09(-2.51%)
Mar 09, 2023 3.750 3.750 3.570 3.580 456,109 -0.17(-4.41%)
Mar 08, 2023 3.720 3.750 3.670 3.745 303,780 +0.02(+0.67%)
Mar 07, 2023 3.770 3.780 3.670 3.720 304,790 -0.05(-1.33%)
Mar 06, 2023 3.750 3.770 3.700 3.770 414,996 +0.04(+1.07%)
Mar 03, 2023 3.760 3.765 3.710 3.730 336,518 +0.03(+0.81%)
Mar 02, 2023 3.840 3.840 3.690 3.700 159,601 -0.03(-0.80%)
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.