Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blackrock Cptl Invt (NQ: BKCC )

3.680 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 30, 2008 2.802 2.844 2.529 2.529 1,213,944 -0.26(-9.33%)
May 29, 2008 2.804 2.875 2.707 2.789 291,356 +0.01(+0.46%)
May 28, 2008 2.886 2.886 2.667 2.777 544,469 -0.07(-2.45%)
May 27, 2008 2.768 2.859 2.677 2.846 487,097 +0.10(+3.78%)
May 26, 2008 2.673 2.743 2.603 2.743 337,406 +0.00(+0.00%)
May 23, 2008 2.673 2.743 2.603 2.743 337,406 +0.06(+2.13%)
May 22, 2008 2.614 2.686 2.584 2.686 441,642 +0.10(+3.93%)
May 21, 2008 2.652 2.673 2.578 2.584 279,661 -0.06(-2.16%)
May 20, 2008 2.624 2.696 2.603 2.641 308,021 -0.00(-0.16%)
May 19, 2008 2.656 2.696 2.622 2.645 172,706 -0.02(-0.64%)
May 16, 2008 2.669 2.669 2.538 2.662 254,375 +0.04(+1.53%)
May 15, 2008 2.582 2.658 2.571 2.622 228,834 +0.04(+1.39%)
May 14, 2008 2.576 2.635 2.542 2.586 149,548 +0.02(+0.66%)
May 13, 2008 2.607 2.620 2.542 2.569 120,862 -0.03(-1.14%)
May 12, 2008 2.557 2.622 2.474 2.599 239,384 +0.05(+1.99%)
May 09, 2008 2.476 2.552 2.474 2.548 195,746 +0.02(+0.84%)
May 08, 2008 2.554 2.593 2.495 2.527 270,146 +0.01(+0.50%)
May 07, 2008 2.673 2.683 2.514 2.514 219,745 -0.16(-6.01%)
May 06, 2008 2.612 2.686 2.603 2.675 204,021 +0.04(+1.61%)
May 05, 2008 2.660 2.660 2.535 2.633 168,630 -0.04(-1.50%)
May 02, 2008 2.688 2.688 2.645 2.673 110,544 +0.01(+0.48%)
May 01, 2008 2.597 2.660 2.565 2.660 151,993 +0.06(+2.19%)
Apr 30, 2008 2.588 2.656 2.588 2.603 121,326 +0.03(+1.07%)
Apr 29, 2008 2.586 2.614 2.519 2.576 162,165 -0.03(-1.06%)
Apr 28, 2008 2.601 2.622 2.599 2.603 109,976 +0.00(+0.16%)
Apr 25, 2008 2.527 2.599 2.521 2.599 118,682 +0.09(+3.54%)
Apr 24, 2008 2.485 2.525 2.476 2.510 176,125 +0.03(+1.19%)
Apr 23, 2008 2.392 2.514 2.370 2.480 274,908 +0.10(+4.27%)
Apr 22, 2008 2.688 2.688 2.368 2.379 493,718 -0.29(-11.00%)
Apr 21, 2008 2.542 2.760 2.542 2.673 435,849 +0.11(+4.46%)
Apr 18, 2008 2.601 2.614 2.540 2.559 376,884 +0.03(+1.26%)
Apr 17, 2008 2.609 2.609 2.491 2.527 147,524 -0.05(-1.81%)
Apr 16, 2008 2.459 2.574 2.445 2.574 353,967 +0.14(+5.83%)
Apr 15, 2008 2.366 2.432 2.366 2.432 270,964 +0.10(+4.26%)
Apr 14, 2008 2.358 2.442 2.320 2.332 550,423 -0.01(-0.27%)
Apr 11, 2008 2.345 2.576 2.326 2.339 372,339 -0.16(-6.43%)
Apr 10, 2008 2.478 2.532 2.449 2.499 160,368 +0.01(+0.60%)
Apr 09, 2008 2.521 2.554 2.417 2.485 209,100 -0.01(-0.34%)
Apr 08, 2008 2.559 2.574 2.464 2.493 164,184 -0.10(-3.91%)
Apr 07, 2008 2.690 2.736 2.571 2.595 139,485 -0.08(-2.85%)
Apr 04, 2008 2.669 2.679 2.624 2.671 239,129 +0.01(+0.40%)
Apr 03, 2008 2.702 2.738 2.650 2.660 179,005 -0.08(-2.86%)
Apr 02, 2008 2.728 2.749 2.628 2.738 177,321 +0.08(+3.19%)
Apr 01, 2008 2.593 2.777 2.400 2.654 440,928 +0.13(+5.11%)
Mar 31, 2008 2.538 2.578 2.409 2.525 292,514 +0.04(+1.44%)
Mar 28, 2008 2.466 2.605 2.387 2.489 728,761 +0.06(+2.62%)
Mar 27, 2008 2.476 2.535 2.373 2.425 745,412 -0.03(-1.04%)
Mar 26, 2008 2.523 2.599 2.400 2.451 480,529 -0.08(-3.09%)
Mar 25, 2008 2.483 2.531 2.351 2.529 608,679 +0.08(+3.46%)
Mar 24, 2008 2.400 2.508 2.377 2.445 771,946 +0.05(+2.12%)
Mar 21, 2008 2.318 2.419 2.242 2.394 950,186 +0.00(+0.00%)
Mar 20, 2008 2.318 2.419 2.242 2.394 950,186 +0.12(+5.11%)
Mar 19, 2008 2.614 2.631 2.277 2.277 611,767 -0.31(-12.01%)
Mar 18, 2008 2.381 2.588 2.305 2.588 738,442 +0.29(+12.60%)
Mar 17, 2008 2.252 2.356 2.252 2.299 341,819 +0.05(+2.07%)
Mar 14, 2008 2.322 2.364 2.246 2.252 732,587 -0.06(-2.47%)
Mar 13, 2008 2.351 2.383 2.220 2.309 695,493 -0.11(-4.55%)
Mar 12, 2008 2.506 2.506 2.381 2.419 513,504 -0.10(-3.78%)
Mar 11, 2008 2.576 2.656 2.379 2.514 685,922 +0.17(+7.12%)
Mar 10, 2008 2.531 2.656 2.347 2.347 390,588 -0.19(-7.50%)
Mar 07, 2008 2.540 2.586 2.472 2.538 284,002 -0.01(-0.50%)
Mar 06, 2008 2.569 2.654 2.540 2.550 362,929 -0.04(-1.39%)
Mar 05, 2008 2.593 2.614 2.563 2.586 271,083 +0.01(+0.41%)
Mar 04, 2008 2.595 2.656 2.540 2.576 273,296 -0.02(-0.73%)
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.