Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blackrock Cptl Invt (NQ: BKCC )

3.680 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, 2017 3.507 3.525 3.488 3.511 408,451 +0.01(+0.26%)
Jul 28, 2017 3.502 3.521 3.484 3.502 308,429 -0.02(-0.66%)
Jul 27, 2017 3.474 3.528 3.470 3.525 387,435 +0.05(+1.46%)
Jul 26, 2017 3.497 3.502 3.470 3.474 424,728 -0.03(-0.79%)
Jul 25, 2017 3.502 3.521 3.484 3.502 517,180 +0.00(+0.00%)
Jul 24, 2017 3.516 3.525 3.497 3.502 399,957 -0.01(-0.26%)
Jul 21, 2017 3.511 3.534 3.502 3.511 451,493 -0.01(-0.26%)
Jul 20, 2017 3.530 3.503 3.521 434,717 +0.00(+0.13%)
Jul 19, 2017 3.525 3.530 3.497 3.516 463,967 -0.01(-0.26%)
Jul 18, 2017 3.511 3.525 3.497 3.525 322,432 +0.02(+0.53%)
Jul 17, 2017 3.493 3.516 3.493 3.507 607,889 -0.00(-0.13%)
Jul 14, 2017 3.511 3.460 3.511 597,919 +0.03(+0.80%)
Jul 13, 2017 3.539 3.539 3.474 3.484 411,160 -0.01(-0.40%)
Jul 12, 2017 3.502 3.530 3.488 3.497 582,017 -0.01(-0.26%)
Jul 11, 2017 3.516 3.521 3.465 3.507 472,890 -0.01(-0.39%)
Jul 10, 2017 3.470 3.530 3.470 3.521 666,426 +0.04(+1.06%)
Jul 07, 2017 3.488 3.507 3.433 3.484 468,381 -0.00(-0.13%)
Jul 06, 2017 3.479 3.493 3.444 3.488 362,836 +0.01(+0.27%)
Jul 05, 2017 3.507 3.516 3.447 3.479 562,122 -0.03(-0.79%)
Jul 03, 2017 3.470 3.516 3.465 3.507 537,830 +0.04(+1.20%)
Jun 30, 2017 3.442 3.479 3.433 3.465 847,334 +0.02(+0.54%)
Jun 29, 2017 3.470 3.479 3.414 3.447 462,095 +0.00(+0.00%)
Jun 28, 2017 3.474 3.497 3.437 3.447 490,561 -0.01(-0.40%)
Jun 27, 2017 3.470 3.484 3.447 3.460 716,220 +0.00(+0.13%)
Jun 26, 2017 3.479 3.479 3.456 3.456 331,037 -0.01(-0.27%)
Jun 23, 2017 3.460 3.470 3.442 3.465 404,770 +0.00(+0.00%)
Jun 22, 2017 3.442 3.479 3.428 3.465 547,821 +0.01(+0.27%)
Jun 21, 2017 3.456 3.474 3.447 3.456 481,017 +0.00(+0.13%)
Jun 20, 2017 3.451 3.474 3.447 3.451 510,080 -0.02(-0.53%)
Jun 19, 2017 3.470 3.497 3.460 3.470 661,993 +0.02(+0.54%)
Jun 16, 2017 3.470 3.474 3.437 3.451 1,858,418 -0.03(-0.93%)
Jun 15, 2017 3.511 3.525 3.419 3.484 1,002,174 -0.02(-0.53%)
Jun 14, 2017 3.470 3.516 3.434 3.502 991,007 +0.04(+1.17%)
Jun 13, 2017 3.498 3.498 3.394 3.461 1,404,761 -0.04(-1.03%)
Jun 12, 2017 3.457 3.502 3.457 3.498 730,524 +0.05(+1.57%)
Jun 09, 2017 3.439 3.457 3.412 3.443 987,812 +0.03(+0.93%)
Jun 08, 2017 3.489 3.520 3.407 3.412 1,615,132 -0.06(-1.82%)
Jun 07, 2017 3.484 3.502 3.457 3.475 488,569 -0.01(-0.26%)
Jun 06, 2017 3.489 3.498 3.466 3.484 405,609 -0.01(-0.39%)
Jun 05, 2017 3.525 3.534 3.480 3.498 430,311 -0.03(-0.90%)
Jun 02, 2017 3.529 3.561 3.516 3.529 799,024 +0.01(+0.26%)
Jun 01, 2017 3.516 3.529 3.511 3.520 360,126 +0.01(+0.26%)
May 31, 2017 3.502 3.522 3.479 3.511 854,985 +0.02(+0.52%)
May 30, 2017 3.461 3.495 3.457 3.493 427,221 +0.02(+0.65%)
May 26, 2017 3.457 3.489 3.443 3.470 298,807 +0.02(+0.52%)
May 25, 2017 3.452 3.498 3.443 3.452 610,574 +0.00(+0.13%)
May 24, 2017 3.461 3.475 3.434 3.448 363,127 -0.02(-0.52%)
May 23, 2017 3.466 3.498 3.434 3.466 905,855 +0.00(+0.13%)
May 22, 2017 3.421 3.479 3.412 3.461 1,566,724 +0.04(+1.19%)
May 19, 2017 3.398 3.443 3.371 3.421 908,597 +0.02(+0.66%)
May 18, 2017 3.380 3.421 3.376 3.398 468,174 -0.00(-0.13%)
May 17, 2017 3.376 3.407 3.376 3.403 384,155 +0.01(+0.27%)
May 16, 2017 3.407 3.407 3.371 3.394 364,243 -0.01(-0.27%)
May 15, 2017 3.371 3.412 3.360 3.403 392,582 +0.03(+0.94%)
May 12, 2017 3.389 3.398 3.348 3.371 406,466 -0.03(-0.80%)
May 11, 2017 3.362 3.412 3.348 3.398 544,292 +0.03(+0.94%)
May 10, 2017 3.376 3.398 3.362 3.367 553,148 -0.01(-0.27%)
May 09, 2017 3.416 3.430 3.367 3.376 520,292 -0.04(-1.19%)
May 08, 2017 3.457 3.457 3.398 3.416 526,159 -0.03(-0.79%)
May 05, 2017 3.430 3.457 3.412 3.443 661,727 +0.02(+0.53%)
May 04, 2017 3.348 3.439 3.344 3.425 1,502,205 +0.09(+2.71%)
May 03, 2017 3.326 3.360 3.326 3.335 448,085 +0.00(+0.00%)
May 02, 2017 3.299 3.344 3.299 3.335 524,112 +0.04(+1.10%)
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.