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 (%)
Jun 30, 2022 3.530 3.670 3.530 3.670 221,982 +0.09(+2.51%)
Jun 29, 2022 3.650 3.650 3.580 3.580 131,902 -0.07(-1.92%)
Jun 28, 2022 3.700 3.725 3.630 3.650 106,745 -0.01(-0.27%)
Jun 27, 2022 3.620 3.705 3.620 3.660 197,667 +0.04(+1.10%)
Jun 24, 2022 3.650 3.680 3.580 3.620 381,661 +0.01(+0.28%)
Jun 23, 2022 3.670 3.685 3.560 3.610 271,536 -0.02(-0.55%)
Jun 22, 2022 3.640 3.670 3.580 3.630 329,694 -0.04(-1.09%)
Jun 21, 2022 3.660 3.780 3.530 3.670 533,086 +0.17(+4.86%)
Jun 17, 2022 3.550 3.550 3.440 3.500 463,645 +0.04(+1.16%)
Jun 16, 2022 3.650 3.655 3.430 3.460 774,371 -0.26(-6.99%)
Jun 15, 2022 3.760 3.840 3.680 3.720 424,613 -0.13(-3.38%)
Jun 14, 2022 3.910 3.915 3.850 3.850 501,033 -0.07(-1.79%)
Jun 13, 2022 3.960 3.960 3.860 3.920 415,980 -0.10(-2.49%)
Jun 10, 2022 4.000 4.038 3.940 4.020 268,919 +0.01(+0.25%)
Jun 09, 2022 4.080 4.080 4.000 4.010 217,125 -0.05(-1.23%)
Jun 08, 2022 4.070 4.090 4.030 4.060 208,913 +0.02(+0.50%)
Jun 07, 2022 4.090 4.136 4.030 4.040 457,129 -0.04(-0.98%)
Jun 06, 2022 4.120 4.120 4.070 4.080 139,057 -0.01(-0.24%)
Jun 03, 2022 4.080 4.110 4.020 4.090 409,398 +0.02(+0.49%)
Jun 02, 2022 4.030 4.080 4.020 4.070 179,664 +0.04(+0.99%)
Jun 01, 2022 4.070 4.070 4.020 4.030 216,557 -0.02(-0.49%)
May 31, 2022 4.070 4.110 4.040 4.050 256,124 -0.04(-0.98%)
May 27, 2022 4.070 4.090 4.040 4.090 141,736 +0.04(+0.99%)
May 26, 2022 4.000 4.070 3.995 4.050 146,734 +0.06(+1.50%)
May 25, 2022 3.940 3.990 3.934 3.990 198,461 +0.07(+1.79%)
May 24, 2022 3.970 3.970 3.875 3.920 217,684 -0.07(-1.75%)
May 23, 2022 3.930 3.995 3.890 3.990 169,995 +0.10(+2.57%)
May 20, 2022 4.000 4.000 3.860 3.890 253,085 -0.05(-1.27%)
May 19, 2022 3.950 4.005 3.940 3.940 211,864 -0.06(-1.50%)
May 18, 2022 4.060 4.060 3.940 4.000 193,896 -0.07(-1.72%)
May 17, 2022 4.060 4.080 4.000 4.070 197,327 +0.06(+1.50%)
May 16, 2022 3.940 4.020 3.940 4.010 184,137 +0.06(+1.52%)
May 13, 2022 3.920 4.011 3.900 3.950 492,362 +0.08(+2.07%)
May 12, 2022 4.010 4.010 3.860 3.870 354,456 -0.13(-3.25%)
May 11, 2022 4.020 4.050 3.990 4.000 200,902 +0.00(+0.00%)
May 10, 2022 4.050 4.080 3.960 4.000 224,376 +0.03(+0.76%)
May 09, 2022 4.030 4.045 3.960 3.970 268,219 -0.12(-2.93%)
May 06, 2022 4.020 4.110 4.020 4.090 219,997 +0.05(+1.24%)
May 05, 2022 4.110 4.110 3.995 4.040 292,927 -0.12(-2.88%)
May 04, 2022 4.130 4.160 4.060 4.160 230,009 +0.08(+1.96%)
May 03, 2022 3.990 4.110 3.950 4.080 261,018 +0.07(+1.75%)
May 02, 2022 4.090 4.110 3.960 4.010 418,500 -0.08(-1.96%)
Apr 29, 2022 4.120 4.130 4.060 4.090 254,957 -0.02(-0.49%)
Apr 28, 2022 4.140 4.140 4.065 4.110 248,095 -0.01(-0.24%)
Apr 27, 2022 4.040 4.160 4.030 4.120 375,526 +0.05(+1.35%)
Apr 26, 2022 4.100 4.130 4.060 4.065 285,365 -0.04(-1.09%)
Apr 25, 2022 4.060 4.130 4.050 4.110 247,079 +0.01(+0.24%)
Apr 22, 2022 4.220 4.240 4.087 4.100 291,030 -0.11(-2.61%)
Apr 21, 2022 4.340 4.350 4.200 4.210 454,220 -0.13(-3.00%)
Apr 20, 2022 4.320 4.350 4.290 4.340 216,767 +0.03(+0.70%)
Apr 19, 2022 4.320 4.320 4.280 4.310 165,748 +0.00(+0.00%)
Apr 18, 2022 4.270 4.325 4.250 4.310 267,975 +0.05(+1.17%)
Apr 14, 2022 4.290 4.310 4.260 4.260 161,133 -0.03(-0.70%)
Apr 13, 2022 4.290 4.310 4.250 4.290 209,026 +0.01(+0.23%)
Apr 12, 2022 4.280 4.310 4.270 4.280 151,764 +0.00(+0.00%)
Apr 11, 2022 4.290 4.310 4.270 4.280 329,593 -0.01(-0.23%)
Apr 08, 2022 4.290 4.320 4.260 4.290 417,684 +0.02(+0.47%)
Apr 07, 2022 4.270 4.300 4.200 4.270 495,540 +0.03(+0.71%)
Apr 06, 2022 4.250 4.270 4.210 4.240 201,932 -0.01(-0.35%)
Apr 05, 2022 4.200 4.280 4.190 4.255 358,111 +0.05(+1.31%)
Apr 04, 2022 4.270 4.270 4.180 4.200 329,684 -0.07(-1.64%)
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.