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 2.920 3.036 2.920 3.036 268,380 +0.07(+2.51%)
Jun 29, 2022 3.019 3.019 2.961 2.961 159,471 -0.06(-1.92%)
Jun 28, 2022 3.060 3.081 3.002 3.019 129,056 -0.01(-0.27%)
Jun 27, 2022 2.994 3.064 2.994 3.027 238,982 +0.03(+1.10%)
Jun 24, 2022 3.019 3.044 2.961 2.994 461,434 +0.01(+0.28%)
Jun 23, 2022 3.036 3.048 2.945 2.986 328,291 -0.02(-0.55%)
Jun 22, 2022 3.011 3.036 2.961 3.002 398,605 -0.03(-1.09%)
Jun 21, 2022 3.027 3.127 2.920 3.036 644,510 +0.14(+4.86%)
Jun 17, 2022 2.936 2.936 2.845 2.895 560,554 +0.03(+1.16%)
Jun 16, 2022 3.019 3.023 2.837 2.862 936,228 -0.22(-6.99%)
Jun 15, 2022 3.110 3.176 3.044 3.077 513,364 -0.02(-0.80%)
Jun 14, 2022 3.150 3.154 3.102 3.102 621,911 -0.06(-1.79%)
Jun 13, 2022 3.190 3.190 3.110 3.158 516,338 -0.08(-2.49%)
Jun 10, 2022 3.223 3.253 3.174 3.239 333,797 +0.01(+0.25%)
Jun 09, 2022 3.287 3.287 3.223 3.231 269,508 -0.04(-1.23%)
Jun 08, 2022 3.279 3.295 3.247 3.271 259,314 +0.02(+0.50%)
Jun 07, 2022 3.295 3.332 3.247 3.255 567,415 -0.03(-0.98%)
Jun 06, 2022 3.319 3.319 3.279 3.287 172,605 -0.01(-0.24%)
Jun 03, 2022 3.287 3.311 3.239 3.295 508,168 +0.02(+0.49%)
Jun 02, 2022 3.247 3.287 3.239 3.279 223,009 +0.03(+0.99%)
Jun 01, 2022 3.279 3.279 3.239 3.247 268,803 -0.02(-0.49%)
May 31, 2022 3.279 3.311 3.255 3.263 317,915 -0.03(-0.98%)
May 27, 2022 3.279 3.295 3.255 3.295 175,930 +0.03(+0.99%)
May 26, 2022 3.223 3.279 3.219 3.263 182,134 +0.05(+1.50%)
May 25, 2022 3.174 3.214 3.169 3.214 246,341 +0.06(+1.79%)
May 24, 2022 3.198 3.198 3.122 3.158 270,202 -0.06(-1.75%)
May 23, 2022 3.166 3.219 3.134 3.214 211,007 +0.08(+2.57%)
May 20, 2022 3.223 3.223 3.110 3.134 314,143 -0.04(-1.27%)
May 19, 2022 3.182 3.227 3.174 3.174 262,977 -0.05(-1.50%)
May 18, 2022 3.271 3.271 3.174 3.223 240,674 -0.06(-1.72%)
May 17, 2022 3.271 3.287 3.223 3.279 244,933 +0.05(+1.50%)
May 16, 2022 3.174 3.239 3.174 3.231 228,561 +0.05(+1.52%)
May 13, 2022 3.158 3.232 3.142 3.182 611,148 +0.06(+2.07%)
May 12, 2022 3.231 3.231 3.110 3.118 439,971 -0.10(-3.25%)
May 11, 2022 3.239 3.263 3.214 3.223 249,371 +0.00(+0.00%)
May 10, 2022 3.263 3.287 3.190 3.223 278,508 +0.02(+0.76%)
May 09, 2022 3.247 3.259 3.190 3.198 332,928 -0.10(-2.93%)
May 06, 2022 3.239 3.311 3.239 3.295 273,073 +0.04(+1.24%)
May 05, 2022 3.311 3.311 3.219 3.255 363,597 -0.10(-2.88%)
May 04, 2022 3.327 3.351 3.271 3.351 285,500 +0.06(+1.96%)
May 03, 2022 3.214 3.311 3.182 3.287 323,990 +0.06(+1.75%)
May 02, 2022 3.295 3.311 3.190 3.231 519,466 -0.06(-1.96%)
Apr 29, 2022 3.319 3.327 3.271 3.295 316,467 -0.02(-0.49%)
Apr 28, 2022 3.335 3.335 3.275 3.311 307,949 -0.01(-0.24%)
Apr 27, 2022 3.255 3.351 3.247 3.319 466,124 +0.04(+1.35%)
Apr 26, 2022 3.303 3.327 3.271 3.275 354,211 -0.04(-1.10%)
Apr 25, 2022 3.271 3.327 3.263 3.311 306,688 +0.01(+0.24%)
Apr 22, 2022 3.400 3.416 3.293 3.303 361,243 -0.09(-2.61%)
Apr 21, 2022 3.496 3.505 3.384 3.392 563,804 -0.10(-3.00%)
Apr 20, 2022 3.480 3.505 3.456 3.496 269,063 +0.02(+0.70%)
Apr 19, 2022 3.480 3.480 3.448 3.472 205,736 +0.00(+0.00%)
Apr 18, 2022 3.440 3.485 3.424 3.472 332,626 +0.04(+1.17%)
Apr 14, 2022 3.456 3.472 3.432 3.432 200,007 -0.02(-0.70%)
Apr 13, 2022 3.456 3.472 3.424 3.456 259,455 +0.01(+0.23%)
Apr 12, 2022 3.448 3.472 3.440 3.448 188,378 +0.00(+0.00%)
Apr 11, 2022 3.456 3.472 3.440 3.448 409,109 -0.01(-0.23%)
Apr 08, 2022 3.456 3.480 3.432 3.456 518,453 +0.02(+0.47%)
Apr 07, 2022 3.440 3.464 3.384 3.440 615,092 +0.02(+0.71%)
Apr 06, 2022 3.424 3.440 3.392 3.416 250,649 -0.01(-0.35%)
Apr 05, 2022 3.384 3.448 3.376 3.428 444,508 +0.04(+1.31%)
Apr 04, 2022 3.440 3.440 3.368 3.384 409,222 -0.06(-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.