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 (%)
Jul 31, 2008 9.810 9.830 9.480 9.760 80,458 -0.22(-2.20%)
Jul 30, 2008 9.190 10.08 8.660 9.980 171,909 +1.13(+12.77%)
Jul 29, 2008 8.850 8.970 8.120 8.850 67,074 +0.71(+8.72%)
Jul 28, 2008 8.430 8.860 8.090 8.140 62,046 -0.33(-3.90%)
Jul 25, 2008 8.370 8.680 8.110 8.470 85,588 +0.22(+2.67%)
Jul 24, 2008 8.250 8.430 8.160 8.250 53,634 +0.03(+0.36%)
Jul 23, 2008 8.200 8.250 8.130 8.220 72,898 +0.04(+0.49%)
Jul 22, 2008 8.050 8.200 7.880 8.180 95,090 +0.12(+1.49%)
Jul 21, 2008 8.230 8.230 8.030 8.060 40,274 +0.00(+0.00%)
Jul 18, 2008 8.140 8.140 7.940 8.060 55,322 -0.04(-0.49%)
Jul 17, 2008 8.000 8.180 6.750 8.100 126,956 +0.13(+1.63%)
Jul 16, 2008 7.580 8.090 7.210 7.970 94,059 +0.34(+4.46%)
Jul 15, 2008 7.710 8.030 7.290 7.630 100,570 -0.23(-2.93%)
Jul 14, 2008 7.910 8.100 7.500 7.860 144,149 -0.14(-1.75%)
Jul 11, 2008 8.250 8.290 7.760 8.000 89,963 -0.43(-5.10%)
Jul 10, 2008 8.130 8.840 7.830 8.430 74,701 +0.27(+3.31%)
Jul 09, 2008 8.630 8.830 7.970 8.160 96,138 -0.40(-4.67%)
Jul 08, 2008 8.170 8.570 8.170 8.560 107,991 +0.42(+5.16%)
Jul 07, 2008 8.950 8.950 8.130 8.140 102,410 -0.71(-8.02%)
Jul 04, 2008 9.040 9.040 8.600 8.850 59,585 +0.00(+0.00%)
Jul 03, 2008 9.040 9.040 8.600 8.850 59,585 -0.16(-1.78%)
Jul 02, 2008 9.100 9.200 9.000 9.010 62,736 -0.13(-1.42%)
Jul 01, 2008 9.460 9.500 9.000 9.140 81,778 -0.32(-3.38%)
Jun 30, 2008 9.400 10.19 9.280 9.460 101,463 +0.17(+1.83%)
Jun 27, 2008 9.190 9.640 9.190 9.290 431,432 +0.03(+0.32%)
Jun 26, 2008 9.940 9.940 9.250 9.260 105,432 -0.55(-5.61%)
Jun 25, 2008 9.650 9.980 9.650 9.810 69,290 +0.34(+3.59%)
Jun 24, 2008 9.340 9.780 9.300 9.470 72,610 +0.01(+0.11%)
Jun 23, 2008 9.910 10.00 9.460 9.460 93,072 -0.55(-5.49%)
Jun 20, 2008 10.35 10.42 9.830 10.01 226,194 -0.42(-4.03%)
Jun 19, 2008 10.84 10.94 10.30 10.43 97,513 -0.42(-3.87%)
Jun 18, 2008 11.35 11.45 10.79 10.85 88,859 -0.48(-4.24%)
Jun 17, 2008 12.01 12.01 11.33 11.33 54,599 -0.67(-5.58%)
Jun 16, 2008 11.81 12.01 11.80 12.00 87,316 +0.19(+1.61%)
Jun 13, 2008 11.60 11.81 11.40 11.81 54,513 +0.31(+2.70%)
Jun 12, 2008 11.69 11.78 11.38 11.50 59,430 -0.31(-2.62%)
Jun 11, 2008 12.42 12.43 11.81 11.81 47,696 -0.49(-3.98%)
Jun 10, 2008 12.21 12.42 12.10 12.30 46,042 +0.24(+1.99%)
Jun 09, 2008 12.34 12.39 11.93 12.06 82,959 -0.13(-1.07%)
Jun 06, 2008 12.42 12.48 12.16 12.19 33,369 -0.29(-2.32%)
Jun 05, 2008 12.45 12.48 12.24 12.48 64,513 +0.24(+1.96%)
Jun 04, 2008 12.04 12.57 12.04 12.24 66,506 +0.18(+1.49%)
Jun 03, 2008 12.09 12.80 11.96 12.06 86,167 +0.04(+0.33%)
Jun 02, 2008 12.05 12.68 11.80 12.02 105,394 +0.06(+0.50%)
May 30, 2008 13.25 13.45 11.96 11.96 256,704 -1.23(-9.33%)
May 29, 2008 13.26 13.60 12.80 13.19 61,611 +0.06(+0.46%)
May 28, 2008 13.65 13.65 12.61 13.13 115,135 -0.33(-2.45%)
May 27, 2008 13.09 13.52 12.66 13.46 103,003 +0.49(+3.78%)
May 26, 2008 12.64 12.97 12.31 12.97 71,349 +0.00(+0.00%)
May 23, 2008 12.64 12.97 12.31 12.97 71,349 +0.27(+2.13%)
May 22, 2008 12.36 12.70 12.22 12.70 93,391 +0.48(+3.93%)
May 21, 2008 12.54 12.64 12.19 12.22 59,138 -0.27(-2.16%)
May 20, 2008 12.41 12.75 12.31 12.49 65,135 -0.02(-0.16%)
May 19, 2008 12.56 12.75 12.40 12.51 36,521 -0.08(-0.64%)
May 16, 2008 12.62 12.62 12.00 12.59 53,791 +0.19(+1.53%)
May 15, 2008 12.21 12.57 12.16 12.40 48,390 +0.17(+1.39%)
May 14, 2008 12.18 12.46 12.02 12.23 31,624 +0.08(+0.66%)
May 13, 2008 12.33 12.39 12.02 12.15 25,558 -0.14(-1.14%)
May 12, 2008 12.09 12.40 11.70 12.29 50,621 +0.24(+1.99%)
May 09, 2008 11.71 12.07 11.70 12.05 41,393 +0.10(+0.84%)
May 08, 2008 12.08 12.26 11.80 11.95 57,126 +0.06(+0.50%)
May 07, 2008 12.64 12.69 11.89 11.89 46,468 -0.76(-6.01%)
May 06, 2008 12.35 12.70 12.31 12.65 43,143 +0.20(+1.61%)
May 05, 2008 12.58 12.58 11.99 12.45 35,659 -0.19(-1.50%)
May 02, 2008 12.71 12.71 12.51 12.64 23,376 +0.06(+0.48%)
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.