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 28, 2019 3.477 3.488 3.444 3.444 670,720 -0.04(-1.03%)
Feb 27, 2019 3.499 3.510 3.477 3.480 335,368 -0.02(-0.55%)
Feb 26, 2019 3.599 3.599 3.488 3.499 947,085 -0.10(-2.91%)
Feb 25, 2019 3.643 3.665 3.483 3.604 1,159,050 -0.04(-1.06%)
Feb 22, 2019 3.538 3.665 3.532 3.643 1,544,933 +0.10(+2.96%)
Feb 21, 2019 3.494 3.549 3.488 3.538 738,033 +0.05(+1.42%)
Feb 20, 2019 3.433 3.505 3.428 3.488 493,425 +0.04(+1.28%)
Feb 19, 2019 3.444 3.450 3.411 3.444 564,954 +0.01(+0.16%)
Feb 15, 2019 3.433 3.444 3.428 3.439 298,405 +0.01(+0.16%)
Feb 14, 2019 3.416 3.433 3.405 3.433 376,168 +0.02(+0.48%)
Feb 13, 2019 3.450 3.450 3.411 3.416 345,790 +0.00(+0.00%)
Feb 12, 2019 3.416 3.439 3.406 3.416 493,192 +0.01(+0.16%)
Feb 11, 2019 3.416 3.428 3.400 3.411 242,955 +0.00(+0.00%)
Feb 08, 2019 3.428 3.428 3.345 3.411 283,548 -0.02(-0.64%)
Feb 07, 2019 3.433 3.444 3.389 3.433 297,396 -0.01(-0.16%)
Feb 06, 2019 3.477 3.477 3.428 3.439 361,607 -0.02(-0.64%)
Feb 05, 2019 3.444 3.466 3.428 3.461 393,498 +0.03(+0.97%)
Feb 04, 2019 3.405 3.444 3.383 3.428 550,929 +0.02(+0.65%)
Feb 01, 2019 3.400 3.411 3.372 3.405 517,997 +0.00(+0.00%)
Jan 31, 2019 3.372 3.411 3.356 3.405 565,218 +0.03(+0.98%)
Jan 30, 2019 3.339 3.411 3.339 3.372 549,398 +0.03(+0.99%)
Jan 29, 2019 3.328 3.356 3.328 3.339 367,559 +0.02(+0.50%)
Jan 28, 2019 3.334 3.345 3.323 3.323 439,960 -0.02(-0.50%)
Jan 25, 2019 3.367 3.378 3.323 3.339 616,379 -0.02(-0.49%)
Jan 24, 2019 3.361 3.394 3.356 3.356 301,424 -0.01(-0.16%)
Jan 23, 2019 3.372 3.389 3.356 3.361 365,593 -0.01(-0.16%)
Jan 22, 2019 3.389 3.422 3.350 3.367 570,719 -0.02(-0.65%)
Jan 18, 2019 3.428 3.450 3.378 3.389 466,542 -0.03(-0.97%)
Jan 17, 2019 3.361 3.439 3.350 3.422 1,005,172 +0.03(+0.98%)
Jan 16, 2019 3.345 3.400 3.328 3.389 703,223 -0.01(-0.32%)
Jan 15, 2019 3.350 3.416 3.334 3.400 795,216 +0.06(+1.65%)
Jan 14, 2019 3.334 3.372 3.323 3.345 533,206 +0.01(+0.33%)
Jan 11, 2019 3.356 3.367 3.328 3.334 364,174 -0.03(-0.82%)
Jan 10, 2019 3.345 3.389 3.328 3.361 570,846 +0.01(+0.16%)
Jan 09, 2019 3.295 3.367 3.251 3.356 1,546,979 +0.07(+2.18%)
Jan 08, 2019 3.185 3.290 3.163 3.284 1,276,136 +0.13(+4.02%)
Jan 07, 2019 3.124 3.168 3.085 3.157 572,739 +0.07(+2.14%)
Jan 04, 2019 3.019 3.107 3.019 3.091 503,503 +0.10(+3.51%)
Jan 03, 2019 3.019 3.047 2.980 2.986 379,582 -0.04(-1.28%)
Jan 02, 2019 2.925 3.052 2.903 3.025 586,359 +0.10(+3.59%)
Dec 31, 2018 2.997 3.025 2.903 2.920 1,234,388 -0.10(-3.47%)
Dec 28, 2018 2.920 3.030 2.920 3.025 1,502,899 +0.12(+3.98%)
Dec 27, 2018 2.865 2.939 2.843 2.909 1,289,364 +0.02(+0.57%)
Dec 26, 2018 2.876 2.914 2.851 2.892 1,037,881 +0.01(+0.38%)
Dec 24, 2018 2.815 2.925 2.798 2.881 795,023 +0.05(+1.75%)
Dec 21, 2018 2.842 2.892 2.793 2.831 2,129,968 -0.01(-0.19%)
Dec 20, 2018 2.931 2.969 2.831 2.837 1,030,657 -0.12(-4.10%)
Dec 19, 2018 2.865 3.003 2.848 2.958 1,242,475 +0.07(+2.49%)
Dec 18, 2018 2.947 3.008 2.842 2.887 1,743,628 -0.06(-2.06%)
Dec 17, 2018 3.074 3.074 2.925 2.947 1,390,320 -0.09(-2.91%)
Dec 14, 2018 3.057 3.078 3.020 3.036 836,198 -0.04(-1.22%)
Dec 13, 2018 3.062 3.105 3.041 3.073 745,358 +0.03(+0.88%)
Dec 12, 2018 3.062 3.089 3.046 3.046 608,118 -0.01(-0.35%)
Dec 11, 2018 3.137 3.137 3.046 3.057 684,014 -0.05(-1.55%)
Dec 10, 2018 3.100 3.110 3.057 3.105 578,086 +0.02(+0.52%)
Dec 07, 2018 3.100 3.116 3.084 3.089 569,940 +0.00(+0.00%)
Dec 06, 2018 3.105 3.108 3.046 3.089 571,006 -0.02(-0.69%)
Dec 04, 2018 3.137 3.169 3.100 3.110 859,400 -0.04(-1.19%)
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.