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, 2012 9.500 9.600 9.390 9.450 753,399 -0.16(-1.66%)
Jul 30, 2012 9.570 9.640 9.550 9.610 339,583 +0.04(+0.42%)
Jul 27, 2012 9.540 9.650 9.530 9.570 393,875 +0.05(+0.53%)
Jul 26, 2012 9.620 9.650 9.510 9.520 304,051 -0.06(-0.63%)
Jul 25, 2012 9.590 9.630 9.460 9.580 277,950 +0.06(+0.63%)
Jul 24, 2012 9.570 9.590 9.450 9.520 299,053 -0.04(-0.42%)
Jul 23, 2012 9.610 9.660 9.500 9.560 367,805 -0.12(-1.24%)
Jul 20, 2012 9.630 9.720 9.630 9.680 282,640 +0.04(+0.41%)
Jul 19, 2012 9.760 9.760 9.600 9.640 337,935 -0.08(-0.82%)
Jul 18, 2012 9.850 9.860 9.650 9.720 553,368 -0.13(-1.32%)
Jul 17, 2012 9.770 9.870 9.710 9.850 412,853 +0.16(+1.65%)
Jul 16, 2012 9.650 9.830 9.650 9.690 203,870 +0.04(+0.41%)
Jul 13, 2012 9.610 9.750 9.550 9.650 466,207 +0.05(+0.52%)
Jul 12, 2012 9.650 9.739 9.600 9.600 351,136 -0.14(-1.44%)
Jul 11, 2012 9.750 9.799 9.650 9.740 354,857 -0.03(-0.31%)
Jul 10, 2012 9.810 9.880 9.710 9.770 318,681 -0.01(-0.10%)
Jul 09, 2012 9.860 9.890 9.730 9.780 346,317 -0.11(-1.11%)
Jul 06, 2012 9.890 10.03 9.850 9.890 405,057 -0.07(-0.70%)
Jul 05, 2012 9.950 10.08 9.910 9.960 476,086 +0.02(+0.20%)
Jul 03, 2012 10.02 10.18 9.900 9.940 354,481 -0.06(-0.60%)
Jul 02, 2012 9.750 10.00 9.730 10.00 402,664 +0.24(+2.46%)
Jun 29, 2012 9.730 9.800 9.500 9.760 652,790 +0.20(+2.09%)
Jun 28, 2012 9.590 9.670 9.450 9.560 351,001 -0.06(-0.62%)
Jun 27, 2012 9.640 9.750 9.600 9.620 235,735 -0.03(-0.31%)
Jun 26, 2012 9.620 9.690 9.550 9.650 234,434 +0.06(+0.63%)
Jun 25, 2012 9.580 9.670 9.530 9.590 271,543 -0.05(-0.52%)
Jun 22, 2012 9.630 9.740 9.540 9.640 509,262 +0.04(+0.42%)
Jun 21, 2012 9.620 9.740 9.500 9.600 317,508 -0.01(-0.10%)
Jun 20, 2012 9.550 9.720 9.550 9.610 281,609 +0.11(+1.16%)
Jun 19, 2012 9.450 9.610 9.430 9.500 385,263 +0.05(+0.53%)
Jun 18, 2012 9.460 9.610 9.403 9.450 302,078 -0.12(-1.25%)
Jun 15, 2012 9.560 9.620 9.350 9.570 553,896 -0.18(-1.85%)
Jun 14, 2012 9.750 9.850 9.610 9.750 520,793 +0.01(+0.10%)
Jun 13, 2012 9.700 9.860 9.600 9.740 350,230 -0.01(-0.10%)
Jun 12, 2012 9.710 9.790 9.500 9.750 426,768 +0.07(+0.72%)
Jun 11, 2012 9.800 9.800 9.650 9.680 349,069 -0.04(-0.41%)
Jun 08, 2012 9.510 9.740 9.510 9.720 434,694 +0.24(+2.53%)
Jun 07, 2012 9.650 9.680 9.470 9.480 394,370 -0.07(-0.73%)
Jun 06, 2012 9.410 9.570 9.250 9.550 359,021 +0.22(+2.36%)
Jun 05, 2012 9.170 9.340 9.161 9.330 216,584 +0.16(+1.74%)
Jun 04, 2012 9.350 9.420 9.120 9.170 300,949 -0.17(-1.82%)
Jun 01, 2012 9.260 9.440 9.260 9.340 286,606 -0.06(-0.64%)
May 31, 2012 9.310 9.420 9.280 9.400 445,662 +0.09(+0.97%)
May 30, 2012 9.370 9.420 9.280 9.310 251,309 -0.09(-0.96%)
May 29, 2012 9.350 9.420 9.220 9.400 238,189 +0.12(+1.29%)
May 25, 2012 9.290 9.300 9.120 9.280 229,128 +0.00(+0.00%)
May 24, 2012 9.270 9.329 9.070 9.280 337,996 +0.04(+0.43%)
May 23, 2012 9.210 9.310 9.020 9.240 426,563 -0.02(-0.22%)
May 22, 2012 9.220 9.470 9.190 9.260 292,572 +0.08(+0.87%)
May 21, 2012 9.020 9.250 9.020 9.180 398,996 +0.16(+1.77%)
May 18, 2012 9.150 9.280 8.990 9.020 450,584 -0.08(-0.88%)
May 17, 2012 9.440 9.510 9.100 9.100 503,752 -0.35(-3.70%)
May 16, 2012 9.530 9.650 9.410 9.450 248,446 -0.08(-0.84%)
May 15, 2012 9.640 9.720 9.500 9.530 224,955 -0.08(-0.83%)
May 14, 2012 9.660 9.720 9.560 9.610 243,121 -0.10(-1.03%)
May 11, 2012 9.710 9.830 9.650 9.710 214,849 -0.05(-0.51%)
May 10, 2012 9.830 9.880 9.720 9.760 275,683 -0.02(-0.20%)
May 09, 2012 9.470 9.810 9.390 9.780 475,515 +0.25(+2.62%)
May 08, 2012 9.290 9.568 9.264 9.530 347,637 +0.21(+2.25%)
May 07, 2012 9.360 9.490 9.100 9.320 490,280 -0.07(-0.75%)
May 04, 2012 9.540 9.540 9.310 9.390 373,450 -0.17(-1.78%)
May 03, 2012 9.670 9.740 9.420 9.560 389,572 -0.07(-0.73%)
May 02, 2012 9.620 9.690 9.380 9.630 326,359 -0.02(-0.21%)
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.