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 (%)
May 08, 2023 2.812 2.830 2.767 2.803 151,474 +0.03(+0.97%)
May 05, 2023 2.758 2.857 2.758 2.776 176,111 +0.04(+1.64%)
May 04, 2023 2.812 2.821 2.722 2.731 264,902 -0.08(-2.87%)
May 03, 2023 2.803 2.906 2.803 2.812 251,975 -0.02(-0.63%)
May 02, 2023 2.910 2.919 2.740 2.830 341,170 -0.03(-0.94%)
May 01, 2023 2.866 2.928 2.812 2.857 352,422 -0.01(-0.31%)
Apr 28, 2023 2.740 2.937 2.740 2.866 226,431 +0.12(+4.23%)
Apr 27, 2023 2.901 2.919 2.713 2.749 735,266 -0.13(-4.36%)
Apr 26, 2023 2.982 3.045 2.839 2.874 468,091 -0.12(-3.89%)
Apr 25, 2023 3.009 3.036 2.991 2.991 116,573 -0.04(-1.18%)
Apr 24, 2023 3.018 3.072 3.004 3.027 229,583 +0.01(+0.30%)
Apr 21, 2023 3.018 3.054 3.009 3.018 137,990 -0.01(-0.30%)
Apr 20, 2023 3.063 3.089 3.027 3.027 161,431 -0.05(-1.74%)
Apr 19, 2023 3.054 3.116 3.045 3.080 147,790 +0.03(+0.88%)
Apr 18, 2023 3.080 3.107 3.027 3.054 233,333 -0.06(-2.01%)
Apr 17, 2023 3.134 3.170 3.098 3.116 178,685 -0.04(-1.14%)
Apr 14, 2023 3.179 3.188 3.139 3.152 113,335 +0.00(+0.00%)
Apr 13, 2023 3.197 3.212 3.134 3.152 136,262 +0.00(+0.00%)
Apr 12, 2023 3.260 3.260 3.125 3.152 195,196 -0.06(-1.95%)
Apr 11, 2023 3.161 3.246 3.161 3.215 341,325 +0.06(+1.99%)
Apr 10, 2023 3.045 3.179 3.045 3.152 432,404 +0.11(+3.53%)
Apr 06, 2023 3.045 3.098 3.036 3.045 412,864 +0.03(+0.89%)
Apr 05, 2023 3.018 3.071 3.000 3.018 141,363 +0.00(+0.00%)
Apr 04, 2023 3.063 3.089 3.018 3.018 106,676 -0.03(-0.88%)
Apr 03, 2023 3.080 3.107 3.031 3.045 226,892 -0.04(-1.45%)
Mar 31, 2023 3.063 3.115 3.058 3.089 101,297 +0.04(+1.47%)
Mar 30, 2023 3.063 3.089 3.045 3.045 117,421 +0.00(+0.00%)
Mar 29, 2023 3.000 3.054 3.000 3.045 109,373 +0.06(+2.10%)
Mar 28, 2023 2.973 3.009 2.946 2.982 146,485 -0.01(-0.30%)
Mar 27, 2023 2.991 3.000 2.919 2.991 292,008 +0.00(+0.00%)
Mar 24, 2023 2.955 2.991 2.919 2.991 150,201 +0.04(+1.21%)
Mar 23, 2023 3.000 3.027 2.946 2.955 271,555 -0.04(-1.49%)
Mar 22, 2023 3.063 3.107 2.991 3.000 168,822 -0.06(-2.05%)
Mar 21, 2023 3.036 3.080 3.031 3.063 221,299 +0.07(+2.40%)
Mar 20, 2023 3.027 3.080 2.991 2.991 183,407 -0.04(-1.48%)
Mar 17, 2023 3.063 3.098 3.005 3.036 292,914 -0.08(-2.59%)
Mar 16, 2023 2.973 3.125 2.973 3.116 252,517 +0.11(+3.73%)
Mar 15, 2023 3.018 3.063 2.982 3.004 374,276 -0.06(-1.90%)
Mar 14, 2023 3.080 3.149 3.045 3.063 539,781 +0.06(+2.03%)
Mar 13, 2023 3.002 3.032 2.967 3.002 531,279 -0.03(-1.15%)
Mar 10, 2023 3.141 3.141 3.010 3.036 733,561 -0.08(-2.51%)
Mar 09, 2023 3.263 3.263 3.106 3.115 524,237 -0.14(-4.41%)
Mar 08, 2023 3.237 3.263 3.193 3.258 349,155 +0.02(+0.67%)
Mar 07, 2023 3.280 3.289 3.193 3.237 350,315 -0.04(-1.33%)
Mar 06, 2023 3.263 3.280 3.219 3.280 476,983 +0.03(+1.07%)
Mar 03, 2023 3.271 3.276 3.228 3.245 386,783 +0.03(+0.81%)
Mar 02, 2023 3.341 3.341 3.210 3.219 183,440 -0.03(-0.80%)
Mar 01, 2023 3.219 3.263 3.219 3.245 110,060 +0.03(+0.81%)
Feb 28, 2023 3.306 3.324 3.219 3.219 559,401 -0.10(-2.89%)
Feb 27, 2023 3.306 3.332 3.289 3.315 174,213 +0.03(+0.79%)
Feb 24, 2023 3.237 3.306 3.237 3.289 145,512 +0.06(+1.89%)
Feb 23, 2023 3.245 3.271 3.210 3.228 329,210 +0.00(+0.00%)
Feb 22, 2023 3.202 3.252 3.202 3.228 96,846 +0.00(+0.00%)
Feb 21, 2023 3.245 3.254 3.208 3.228 175,659 -0.01(-0.27%)
Feb 17, 2023 3.176 3.258 3.176 3.237 149,762 +0.03(+0.81%)
Feb 16, 2023 3.219 3.245 3.202 3.210 78,919 -0.02(-0.54%)
Feb 15, 2023 3.237 3.245 3.210 3.228 110,014 +0.02(+0.54%)
Feb 14, 2023 3.219 3.245 3.210 3.210 115,278 -0.03(-0.81%)
Feb 13, 2023 3.219 3.252 3.215 3.237 142,056 +0.01(+0.27%)
Feb 10, 2023 3.228 3.237 3.202 3.228 110,145 +0.02(+0.54%)
Feb 09, 2023 3.254 3.297 3.202 3.210 180,891 -0.01(-0.27%)
Feb 08, 2023 3.254 3.267 3.219 3.219 88,582 -0.03(-0.80%)
Feb 07, 2023 3.271 3.280 3.237 3.245 88,970 -0.03(-0.80%)
Feb 06, 2023 3.289 3.289 3.263 3.271 125,428 -0.01(-0.27%)
Feb 03, 2023 3.297 3.330 3.280 3.280 243,618 -0.03(-0.79%)
Feb 02, 2023 3.306 3.332 3.271 3.306 175,462 +0.00(+0.00%)
Feb 01, 2023 3.263 3.315 3.263 3.306 278,227 +0.03(+1.06%)
Jan 31, 2023 3.263 3.284 3.245 3.271 95,313 +0.03(+1.08%)
Jan 30, 2023 3.254 3.289 3.228 3.237 129,467 -0.05(-1.59%)
Jan 27, 2023 3.254 3.324 3.254 3.289 221,668 +0.05(+1.61%)
Jan 26, 2023 3.237 3.289 3.219 3.237 203,196 +0.03(+0.81%)
Jan 25, 2023 3.263 3.274 3.197 3.210 343,533 -0.06(-1.86%)
Jan 24, 2023 3.263 3.315 3.263 3.271 113,355 -0.01(-0.27%)
Jan 23, 2023 3.263 3.306 3.245 3.280 117,967 +0.01(+0.27%)
Jan 20, 2023 3.210 3.280 3.210 3.271 113,546 +0.07(+2.17%)
Jan 19, 2023 3.228 3.245 3.193 3.202 181,666 -0.03(-0.81%)
Jan 18, 2023 3.280 3.306 3.228 3.228 180,261 -0.05(-1.59%)
Jan 17, 2023 3.297 3.315 3.280 3.280 131,463 -0.01(-0.26%)
Jan 13, 2023 3.254 3.306 3.229 3.289 151,230 -0.01(-0.26%)
Jan 12, 2023 3.289 3.324 3.276 3.297 82,566 +0.02(+0.53%)
Jan 11, 2023 3.289 3.289 3.245 3.280 141,676 +0.01(+0.27%)
Jan 10, 2023 3.245 3.289 3.228 3.271 303,068 +0.00(+0.00%)
Jan 09, 2023 3.193 3.289 3.193 3.271 409,678 +0.10(+3.01%)
Jan 06, 2023 3.219 3.245 3.158 3.176 294,255 +0.00(+0.00%)
Jan 05, 2023 3.228 3.232 3.150 3.176 248,349 -0.05(-1.62%)
Jan 04, 2023 3.219 3.245 3.210 3.228 217,412 +0.02(+0.54%)
Jan 03, 2023 3.193 3.219 3.158 3.210 227,774 +0.06(+1.93%)
Dec 30, 2022 3.132 3.219 3.115 3.150 418,339 +0.00(+0.00%)
Dec 29, 2022 3.080 3.150 3.080 3.150 283,189 +0.07(+2.26%)
Dec 28, 2022 3.080 3.141 3.071 3.080 268,576 -0.03(-0.84%)
Dec 27, 2022 3.150 3.158 3.080 3.106 346,964 -0.04(-1.38%)
Dec 23, 2022 3.089 3.150 3.071 3.150 281,078 +0.08(+2.55%)
Dec 22, 2022 3.071 3.089 3.019 3.071 334,360 -0.03(-1.12%)
Dec 21, 2022 3.071 3.132 3.063 3.106 270,525 +0.02(+0.56%)
Dec 20, 2022 3.080 3.089 3.045 3.089 155,423 +0.02(+0.57%)
Dec 19, 2022 3.150 3.150 3.054 3.071 246,483 -0.06(-1.94%)
Dec 16, 2022 3.080 3.132 3.071 3.132 291,972 +0.01(+0.28%)
Dec 15, 2022 3.167 3.167 3.036 3.123 736,077 -0.04(-1.37%)
Dec 14, 2022 3.192 3.201 3.142 3.167 311,163 +0.01(+0.27%)
Dec 13, 2022 3.192 3.201 3.133 3.158 257,000 +0.01(+0.27%)
Dec 12, 2022 3.167 3.175 3.142 3.150 188,270 -0.01(-0.27%)
Dec 09, 2022 3.150 3.184 3.142 3.158 73,672 -0.01(-0.27%)
Dec 08, 2022 3.133 3.175 3.133 3.167 177,785 +0.05(+1.63%)
Dec 07, 2022 3.116 3.150 3.116 3.116 152,569 +0.01(+0.27%)
Dec 06, 2022 3.125 3.161 3.108 3.108 246,667 -0.03(-1.08%)
Dec 05, 2022 3.192 3.252 3.125 3.142 423,450 -0.08(-2.62%)
Dec 02, 2022 3.192 3.260 3.192 3.226 170,152 -0.01(-0.26%)
Dec 01, 2022 3.226 3.260 3.201 3.235 211,182 +0.03(+0.79%)
Nov 30, 2022 3.218 3.243 3.176 3.209 245,813 +0.00(+0.00%)
Nov 29, 2022 3.201 3.226 3.150 3.209 273,105 +0.04(+1.34%)
Nov 28, 2022 3.252 3.254 3.167 3.167 295,720 -0.08(-2.60%)
Nov 25, 2022 3.226 3.260 3.218 3.252 108,781 +0.02(+0.52%)
Nov 23, 2022 3.218 3.239 3.192 3.235 228,014 +0.00(+0.00%)
Nov 22, 2022 3.218 3.239 3.209 3.235 437,491 +0.03(+0.79%)
Nov 21, 2022 3.226 3.226 3.192 3.209 323,990 -0.03(-0.79%)
Nov 18, 2022 3.286 3.286 3.218 3.235 126,137 -0.04(-1.29%)
Nov 17, 2022 3.277 3.277 3.240 3.277 95,654 +0.00(+0.00%)
Nov 16, 2022 3.260 3.286 3.243 3.277 145,053 +0.03(+1.04%)
Nov 15, 2022 3.260 3.286 3.222 3.243 178,340 +0.03(+0.79%)
Nov 14, 2022 3.243 3.277 3.218 3.218 222,644 -0.01(-0.26%)
Nov 11, 2022 3.294 3.294 3.218 3.226 224,680 -0.04(-1.30%)
Nov 10, 2022 3.235 3.294 3.192 3.269 461,193 +0.12(+3.76%)
Nov 09, 2022 3.302 3.328 3.125 3.150 585,612 -0.15(-4.62%)
Nov 08, 2022 3.294 3.345 3.277 3.302 315,387 +0.02(+0.52%)
Nov 07, 2022 3.209 3.302 3.184 3.286 334,387 +0.12(+3.74%)
Nov 04, 2022 3.125 3.175 3.101 3.167 196,048 +0.13(+4.18%)
Nov 03, 2022 3.040 3.074 3.007 3.040 102,481 -0.03(-1.10%)
Nov 02, 2022 3.091 3.125 3.044 3.074 113,169 +0.00(+0.00%)
Nov 01, 2022 3.082 3.120 3.065 3.074 108,715 +0.01(+0.28%)
Oct 31, 2022 3.116 3.146 3.065 3.065 185,730 -0.05(-1.63%)
Oct 28, 2022 3.099 3.133 3.091 3.116 66,500 +0.03(+1.10%)
Oct 27, 2022 3.125 3.144 3.074 3.082 162,069 -0.03(-0.82%)
Oct 26, 2022 3.074 3.116 3.057 3.108 214,151 +0.03(+1.10%)
Oct 25, 2022 3.031 3.091 2.998 3.074 173,523 +0.05(+1.68%)
Oct 24, 2022 2.989 3.031 2.972 3.023 404,650 +0.03(+1.13%)
Oct 21, 2022 3.023 3.047 2.968 2.989 301,015 -0.05(-1.67%)
Oct 20, 2022 3.040 3.074 3.015 3.040 253,849 -0.01(-0.28%)
Oct 19, 2022 3.091 3.116 3.044 3.048 134,778 -0.05(-1.64%)
Oct 18, 2022 3.082 3.142 3.082 3.099 157,101 +0.01(+0.27%)
Oct 17, 2022 3.099 3.142 3.057 3.091 218,223 +0.02(+0.55%)
Oct 14, 2022 3.108 3.150 3.074 3.074 117,853 -0.03(-1.09%)
Oct 13, 2022 3.015 3.116 2.964 3.108 283,803 +0.03(+1.10%)
Oct 12, 2022 3.057 3.082 3.006 3.074 123,877 +0.03(+1.11%)
Oct 11, 2022 3.057 3.099 2.989 3.040 188,755 -0.04(-1.37%)
Oct 10, 2022 3.116 3.133 3.065 3.082 337,073 -0.03(-0.82%)
Oct 07, 2022 3.023 3.133 3.023 3.108 415,326 +0.06(+1.94%)
Oct 06, 2022 3.065 3.091 3.040 3.048 181,990 +0.01(+0.28%)
Oct 05, 2022 3.057 3.057 2.981 3.040 154,683 -0.02(-0.55%)
Oct 04, 2022 2.921 3.091 2.921 3.057 443,428 +0.16(+5.56%)
Oct 03, 2022 2.888 2.947 2.803 2.896 489,390 +0.03(+0.89%)
Sep 30, 2022 2.871 2.947 2.854 2.871 287,883 +0.01(+0.30%)
Sep 29, 2022 2.981 2.989 2.837 2.862 302,404 -0.15(-5.06%)
Sep 28, 2022 2.921 3.023 2.906 3.015 132,434 +0.11(+3.79%)
Sep 27, 2022 2.930 3.006 2.904 2.904 199,041 +0.01(+0.29%)
Sep 26, 2022 3.006 3.031 2.879 2.896 620,181 -0.13(-4.20%)
Sep 23, 2022 3.048 3.070 2.938 3.023 649,652 -0.06(-1.92%)
Sep 22, 2022 3.133 3.167 3.065 3.082 213,238 -0.05(-1.62%)
Sep 21, 2022 3.133 3.235 3.133 3.133 292,028 -0.01(-0.27%)
Sep 20, 2022 3.150 3.175 3.133 3.142 164,590 -0.01(-0.27%)
Sep 19, 2022 3.150 3.207 3.142 3.150 159,896 -0.04(-1.33%)
Sep 16, 2022 3.175 3.197 3.158 3.192 188,269 -0.03(-0.79%)
Sep 15, 2022 3.218 3.277 3.185 3.218 182,209 +0.00(+0.00%)
Sep 14, 2022 3.260 3.281 3.192 3.218 215,623 -0.02(-0.52%)
Sep 13, 2022 3.284 3.294 3.218 3.235 522,622 -0.05(-1.51%)
Sep 12, 2022 3.292 3.309 3.268 3.284 306,400 +0.02(+0.76%)
Sep 09, 2022 3.235 3.276 3.218 3.259 190,572 +0.02(+0.77%)
Sep 08, 2022 3.177 3.235 3.177 3.235 92,712 +0.07(+2.35%)
Sep 07, 2022 3.202 3.226 3.144 3.160 297,854 -0.02(-0.78%)
Sep 06, 2022 3.235 3.235 3.177 3.185 112,683 -0.01(-0.26%)
Sep 02, 2022 3.193 3.243 3.193 3.193 107,759 +0.00(+0.00%)
Sep 01, 2022 3.218 3.243 3.152 3.193 223,708 -0.03(-1.02%)
Aug 31, 2022 3.226 3.268 3.226 3.226 128,511 +0.00(+0.00%)
Aug 30, 2022 3.259 3.259 3.218 3.226 114,913 +0.00(+0.00%)
Aug 29, 2022 3.235 3.268 3.226 3.226 154,354 -0.03(-1.01%)
Aug 26, 2022 3.251 3.276 3.229 3.259 145,071 +0.02(+0.51%)
Aug 25, 2022 3.259 3.284 3.226 3.243 169,299 -0.02(-0.51%)
Aug 24, 2022 3.284 3.301 3.259 3.259 135,649 -0.02(-0.50%)
Aug 23, 2022 3.259 3.301 3.243 3.276 241,076 +0.02(+0.51%)
Aug 22, 2022 3.284 3.291 3.243 3.259 178,161 -0.03(-1.00%)
Aug 19, 2022 3.317 3.317 3.284 3.292 130,270 -0.02(-0.75%)
Aug 18, 2022 3.301 3.325 3.301 3.317 100,910 +0.03(+1.01%)
Aug 17, 2022 3.301 3.325 3.284 3.284 244,584 -0.03(-1.00%)
Aug 16, 2022 3.284 3.325 3.276 3.317 185,916 +0.03(+1.01%)
Aug 15, 2022 3.284 3.292 3.268 3.284 109,430 +0.00(+0.00%)
Aug 12, 2022 3.259 3.292 3.259 3.284 183,418 +0.04(+1.27%)
Aug 11, 2022 3.268 3.292 3.239 3.243 125,415 -0.02(-0.76%)
Aug 10, 2022 3.243 3.284 3.218 3.268 170,380 +0.06(+1.80%)
Aug 09, 2022 3.251 3.251 3.202 3.210 123,246 -0.02(-0.51%)
Aug 08, 2022 3.202 3.235 3.194 3.226 175,383 +0.04(+1.30%)
Aug 05, 2022 3.193 3.239 3.152 3.185 356,029 +0.00(+0.00%)
Aug 04, 2022 3.193 3.212 3.169 3.185 180,933 +0.01(+0.26%)
Aug 03, 2022 3.160 3.193 3.160 3.177 175,805 +0.01(+0.26%)
Aug 02, 2022 3.202 3.202 3.152 3.169 130,863 -0.02(-0.52%)
Aug 01, 2022 3.152 3.210 3.135 3.185 194,141 +0.03(+1.05%)
Jul 29, 2022 3.111 3.177 3.111 3.152 252,547 -0.02(-0.52%)
Jul 28, 2022 3.119 3.177 3.119 3.169 149,800 +0.03(+1.05%)
Jul 27, 2022 3.152 3.160 3.119 3.136 164,151 +0.02(+0.53%)
Jul 26, 2022 3.136 3.152 3.103 3.119 103,080 +0.00(+0.00%)
Jul 25, 2022 3.136 3.136 3.094 3.119 166,732 -0.02(-0.79%)
Jul 22, 2022 3.160 3.160 3.119 3.144 93,151 -0.02(-0.78%)
Jul 21, 2022 3.160 3.169 3.119 3.169 112,014 +0.02(+0.52%)
Jul 20, 2022 3.185 3.202 3.142 3.152 143,507 -0.02(-0.78%)
Jul 19, 2022 3.177 3.177 3.136 3.177 88,010 +0.03(+1.05%)
Jul 18, 2022 3.144 3.169 3.119 3.144 214,981 +0.06(+1.87%)
Jul 15, 2022 3.037 3.103 3.020 3.086 298,368 +0.05(+1.63%)
Jul 14, 2022 3.094 3.094 3.024 3.037 234,479 -0.08(-2.65%)
Jul 13, 2022 3.119 3.136 3.086 3.119 115,284 +0.00(+0.00%)
Jul 12, 2022 3.160 3.177 3.103 3.119 134,727 -0.03(-1.05%)
Jul 11, 2022 3.152 3.226 3.119 3.152 355,034 -0.03(-1.04%)
Jul 08, 2022 3.094 3.193 3.094 3.185 400,903 +0.09(+2.93%)
Jul 07, 2022 3.070 3.119 3.053 3.094 333,427 +0.07(+2.46%)
Jul 06, 2022 3.061 3.061 2.954 3.020 200,339 -0.02(-0.81%)
Jul 05, 2022 3.012 3.045 2.962 3.045 175,039 -0.01(-0.27%)
Jul 01, 2022 3.053 3.053 2.888 3.053 418,995 +0.02(+0.82%)
Jun 30, 2022 2.913 3.028 2.913 3.028 269,010 +0.07(+2.51%)
Jun 29, 2022 3.012 3.012 2.954 2.954 159,846 -0.06(-1.92%)
Jun 28, 2022 3.053 3.074 2.995 3.012 129,359 -0.01(-0.27%)
Jun 27, 2022 2.987 3.057 2.987 3.020 239,544 +0.03(+1.10%)
Jun 24, 2022 3.012 3.037 2.954 2.987 462,519 +0.01(+0.28%)
Jun 23, 2022 3.028 3.041 2.938 2.979 329,063 -0.02(-0.55%)
Jun 22, 2022 3.004 3.028 2.954 2.995 399,542 -0.03(-1.09%)
Jun 21, 2022 3.020 3.119 2.913 3.028 646,025 +0.14(+4.86%)
Jun 17, 2022 2.929 2.929 2.839 2.888 561,872 +0.03(+1.16%)
Jun 16, 2022 3.012 3.016 2.830 2.855 938,428 -0.21(-6.99%)
Jun 15, 2022 3.103 3.169 3.037 3.070 514,571 -0.02(-0.80%)
Jun 14, 2022 3.143 3.147 3.094 3.094 623,372 -0.06(-1.79%)
Jun 13, 2022 3.183 3.183 3.102 3.151 517,552 -0.08(-2.49%)
Jun 10, 2022 3.215 3.246 3.167 3.231 334,582 +0.01(+0.25%)
Jun 09, 2022 3.279 3.279 3.215 3.223 270,141 -0.04(-1.23%)
Jun 08, 2022 3.271 3.287 3.239 3.263 259,924 +0.02(+0.50%)
Jun 07, 2022 3.287 3.324 3.239 3.247 568,748 -0.03(-0.98%)
Jun 06, 2022 3.311 3.311 3.271 3.279 173,011 -0.01(-0.24%)
Jun 03, 2022 3.279 3.303 3.231 3.287 509,362 +0.02(+0.49%)
Jun 02, 2022 3.239 3.279 3.231 3.271 223,533 +0.03(+0.99%)
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.