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 27, 2015 3.178 3.203 3.167 3.203 1,240,148 +0.04(+1.27%)
Feb 26, 2015 3.178 3.200 3.160 3.163 1,082,833 -0.01(-0.46%)
Feb 25, 2015 3.167 3.185 3.156 3.178 522,182 +0.02(+0.58%)
Feb 24, 2015 3.149 3.174 3.138 3.160 844,053 +0.01(+0.35%)
Feb 23, 2015 3.145 3.154 3.119 3.149 634,680 +0.01(+0.35%)
Feb 20, 2015 3.130 3.149 3.108 3.138 549,109 +0.01(+0.23%)
Feb 19, 2015 3.123 3.130 3.116 3.130 437,044 +0.01(+0.23%)
Feb 18, 2015 3.134 3.134 3.107 3.123 513,663 -0.01(-0.35%)
Feb 17, 2015 3.101 3.134 3.087 3.134 656,347 +0.03(+1.06%)
Feb 13, 2015 3.087 3.101 3.101 3.101 1,048,673 +0.03(+1.07%)
Feb 12, 2015 3.079 3.107 3.046 3.068 1,121,436 -0.00(-0.12%)
Feb 11, 2015 3.072 3.079 3.043 3.072 858,292 +0.00(+0.00%)
Feb 10, 2015 3.119 3.127 3.061 3.072 837,521 -0.04(-1.29%)
Feb 09, 2015 3.112 3.134 3.105 3.112 634,480 +0.00(+0.00%)
Feb 06, 2015 3.083 3.134 3.065 3.112 1,342,101 +0.04(+1.31%)
Feb 05, 2015 3.014 3.083 3.006 3.072 971,651 +0.07(+2.18%)
Feb 04, 2015 2.984 3.028 2.984 3.006 843,346 +0.00(+0.00%)
Feb 03, 2015 2.941 3.008 2.930 3.006 1,227,408 +0.07(+2.23%)
Feb 02, 2015 2.922 2.946 2.900 2.941 947,078 +0.01(+0.50%)
Jan 30, 2015 2.952 2.966 2.922 2.926 708,520 -0.03(-0.99%)
Jan 29, 2015 2.941 2.981 2.908 2.955 1,052,129 +0.01(+0.50%)
Jan 28, 2015 2.988 3.006 2.919 2.941 1,088,951 -0.05(-1.59%)
Jan 27, 2015 2.955 3.006 2.930 2.988 1,240,951 +0.02(+0.74%)
Jan 26, 2015 2.970 2.973 2.937 2.966 896,506 +0.01(+0.25%)
Jan 23, 2015 2.999 3.001 2.941 2.959 942,934 -0.03(-0.98%)
Jan 22, 2015 2.977 2.992 2.970 2.988 1,055,490 +0.04(+1.24%)
Jan 21, 2015 2.937 2.963 2.922 2.952 956,359 +0.03(+0.87%)
Jan 20, 2015 2.933 2.948 2.890 2.926 1,272,307 -0.01(-0.50%)
Jan 16, 2015 2.977 2.992 2.926 2.941 1,524,520 -0.03(-0.86%)
Jan 15, 2015 3.014 3.014 2.952 2.966 1,192,916 -0.03(-0.97%)
Jan 14, 2015 2.999 3.017 2.973 2.995 779,170 -0.01(-0.36%)
Jan 13, 2015 3.028 3.054 2.992 3.006 860,940 -0.01(-0.24%)
Jan 12, 2015 3.032 3.039 2.992 3.014 860,767 -0.00(-0.12%)
Jan 09, 2015 3.050 3.050 3.003 3.017 735,959 -0.03(-1.08%)
Jan 08, 2015 3.025 3.054 3.006 3.050 865,407 +0.06(+1.95%)
Jan 07, 2015 3.010 3.017 2.963 2.992 1,220,103 +0.02(+0.74%)
Jan 06, 2015 3.039 3.043 2.959 2.970 1,656,339 -0.07(-2.16%)
Jan 05, 2015 3.017 3.046 3.006 3.035 974,581 +0.01(+0.36%)
Jan 02, 2015 3.017 3.050 2.985 3.025 1,174,848 +0.03(+1.10%)
Dec 31, 2014 2.995 2.992 2.992 2.992 2,450,924 -0.02(-0.61%)
Dec 30, 2014 2.970 3.010 2.963 3.010 1,601,715 +0.03(+0.86%)
Dec 29, 2014 2.995 3.010 2.966 2.984 1,687,752 -0.02(-0.73%)
Dec 26, 2014 2.977 3.017 2.973 3.006 957,771 +0.03(+1.10%)
Dec 24, 2014 2.984 2.973 2.973 2.973 636,988 +0.00(+0.00%)
Dec 23, 2014 3.006 3.028 2.959 2.973 1,485,048 -0.00(-0.12%)
Dec 22, 2014 3.028 3.028 2.966 2.977 1,280,897 -0.05(-1.69%)
Dec 19, 2014 2.985 3.042 2.968 3.028 1,853,733 +0.06(+2.16%)
Dec 18, 2014 2.953 3.039 2.939 2.964 1,909,373 +0.05(+1.59%)
Dec 17, 2014 2.847 2.929 2.843 2.918 1,278,776 +0.07(+2.50%)
Dec 16, 2014 2.904 2.904 2.841 2.847 1,271,733 -0.06(-1.96%)
Dec 15, 2014 2.889 2.961 2.886 2.904 1,355,305 +0.01(+0.25%)
Dec 12, 2014 2.961 2.968 2.889 2.897 1,385,863 -0.06(-2.05%)
Dec 11, 2014 3.007 3.014 2.953 2.957 1,185,025 -0.04(-1.31%)
Dec 10, 2014 3.042 3.064 2.987 2.996 1,331,091 -0.06(-1.98%)
Dec 09, 2014 3.000 3.067 2.996 3.057 1,669,694 +0.03(+0.94%)
Dec 08, 2014 3.128 3.146 3.018 3.028 1,490,270 -0.11(-3.62%)
Dec 05, 2014 3.156 3.171 3.114 3.142 706,561 -0.00(-0.11%)
Dec 04, 2014 3.149 3.171 3.124 3.146 733,554 -0.00(-0.11%)
Dec 03, 2014 3.121 3.160 3.117 3.149 760,308 +0.02(+0.68%)
Dec 02, 2014 3.092 3.153 3.085 3.128 1,131,602 +0.04(+1.38%)
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.