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 31, 2018 6.210 6.280 6.200 6.240 341,078 +0.04(+0.65%)
May 30, 2018 6.150 6.220 6.150 6.200 366,492 +0.07(+1.14%)
May 29, 2018 6.100 6.150 6.080 6.130 208,596 +0.02(+0.33%)
May 25, 2018 6.110 6.110 6.110 0 +0.02(+0.33%)
May 24, 2018 6.110 6.130 6.090 6.090 220,470 -0.04(-0.65%)
May 23, 2018 6.100 6.140 6.100 6.130 182,632 +0.03(+0.49%)
May 22, 2018 6.130 6.150 6.100 6.100 217,233 -0.02(-0.33%)
May 21, 2018 6.120 6.169 6.100 6.120 283,916 +0.02(+0.33%)
May 18, 2018 6.120 6.125 6.060 6.100 355,006 -0.03(-0.49%)
May 17, 2018 6.100 6.170 6.100 6.130 270,575 +0.01(+0.16%)
May 16, 2018 6.140 6.190 6.100 6.120 271,155 -0.01(-0.16%)
May 15, 2018 6.130 6.150 6.080 6.130 261,770 -0.02(-0.33%)
May 14, 2018 6.110 6.180 6.100 6.150 290,140 +0.05(+0.82%)
May 11, 2018 6.110 6.160 6.100 6.100 263,947 -0.02(-0.33%)
May 10, 2018 6.050 6.165 6.010 6.120 370,551 +0.12(+2.00%)
May 09, 2018 5.950 6.060 5.940 6.000 387,633 +0.06(+1.01%)
May 08, 2018 5.940 5.980 5.910 5.940 265,363 -0.01(-0.17%)
May 07, 2018 5.980 6.020 5.910 5.950 546,323 -0.02(-0.34%)
May 04, 2018 5.970 6.089 5.970 5.970 443,884 -0.02(-0.33%)
May 03, 2018 6.290 6.290 5.990 5.990 614,004 -0.25(-4.01%)
May 02, 2018 6.250 6.270 6.180 6.240 355,501 +0.01(+0.16%)
May 01, 2018 6.290 6.290 6.180 6.230 235,496 -0.08(-1.27%)
Apr 30, 2018 6.380 6.380 6.270 6.310 282,158 +0.02(+0.32%)
Apr 27, 2018 6.270 6.300 6.250 6.290 167,878 +0.02(+0.32%)
Apr 26, 2018 6.290 6.290 6.250 6.270 315,847 -0.02(-0.32%)
Apr 25, 2018 6.250 6.295 6.250 6.290 357,138 +0.01(+0.16%)
Apr 24, 2018 6.280 6.320 6.260 6.280 266,537 +0.00(+0.00%)
Apr 23, 2018 6.380 6.400 6.260 6.280 410,765 -0.12(-1.88%)
Apr 20, 2018 6.340 6.400 6.340 6.400 260,893 +0.05(+0.79%)
Apr 19, 2018 6.360 6.370 6.330 6.350 353,524 -0.02(-0.31%)
Apr 18, 2018 6.260 6.396 6.260 6.370 508,778 +0.12(+2.00%)
Apr 17, 2018 6.240 6.270 6.210 6.245 260,588 +0.04(+0.73%)
Apr 16, 2018 6.170 6.220 6.145 6.200 169,566 +0.06(+0.98%)
Apr 13, 2018 6.210 6.220 6.100 6.140 213,778 -0.05(-0.81%)
Apr 12, 2018 6.170 6.221 6.170 6.190 226,396 +0.04(+0.65%)
Apr 11, 2018 6.170 6.250 6.140 6.150 402,896 +0.01(+0.16%)
Apr 10, 2018 6.160 6.195 6.130 6.140 391,262 +0.01(+0.16%)
Apr 09, 2018 6.120 6.145 6.100 6.130 179,706 +0.05(+0.82%)
Apr 06, 2018 6.120 6.170 6.050 6.080 248,825 -0.06(-0.98%)
Apr 05, 2018 6.090 6.170 6.060 6.140 349,082 +0.05(+0.82%)
Apr 04, 2018 6.030 6.120 6.020 6.090 326,416 +0.05(+0.83%)
Apr 03, 2018 5.980 6.060 5.950 6.040 339,517 +0.08(+1.34%)
Apr 02, 2018 6.060 6.140 5.940 5.960 721,716 -0.07(-1.16%)
Mar 29, 2018 6.030 6.030 6.030 0 -0.08(-1.31%)
Mar 28, 2018 6.100 6.140 6.020 6.110 571,486 +0.05(+0.83%)
Mar 27, 2018 6.030 6.135 6.010 6.060 642,991 +0.07(+1.17%)
Mar 26, 2018 5.970 6.020 5.950 5.990 400,910 +0.07(+1.18%)
Mar 23, 2018 5.960 6.020 5.910 5.920 446,876 -0.04(-0.67%)
Mar 22, 2018 5.850 6.130 5.850 5.960 913,027 +0.17(+2.94%)
Mar 21, 2018 5.830 5.840 5.730 5.790 365,972 -0.03(-0.52%)
Mar 20, 2018 5.760 5.840 5.720 5.820 666,224 +0.06(+1.04%)
Mar 19, 2018 5.770 5.770 5.670 5.760 466,050 -0.04(-0.69%)
Mar 16, 2018 5.550 5.870 5.550 5.800 1,246,737 +0.09(+1.58%)
Mar 15, 2018 5.870 5.870 5.690 5.710 722,476 -0.14(-2.39%)
Mar 14, 2018 5.930 5.940 5.850 5.850 407,917 -0.07(-1.18%)
Mar 13, 2018 5.910 5.960 5.849 5.920 354,309 +0.02(+0.34%)
Mar 12, 2018 5.900 5.920 5.830 5.900 552,928 -0.01(-0.17%)
Mar 09, 2018 6.000 6.080 5.800 5.910 627,055 -0.11(-1.83%)
Mar 08, 2018 5.690 6.050 5.680 6.020 984,705 +0.53(+9.65%)
Mar 07, 2018 5.540 5.560 5.490 5.490 465,430 -0.10(-1.79%)
Mar 06, 2018 5.610 5.650 5.580 5.590 270,768 -0.02(-0.27%)
Mar 05, 2018 5.500 5.610 5.490 5.605 242,750 +0.11(+1.91%)
Mar 02, 2018 5.530 5.540 5.480 5.500 378,957 -0.07(-1.26%)
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.