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 (%)
Sep 30, 2016 8.270 8.373 8.240 8.280 287,234 +0.00(+0.00%)
Sep 29, 2016 8.270 8.310 8.240 8.280 217,867 +0.02(+0.24%)
Sep 28, 2016 8.240 8.290 8.180 8.260 99,964 +0.04(+0.49%)
Sep 27, 2016 8.170 8.240 8.165 8.220 263,863 +0.02(+0.24%)
Sep 26, 2016 8.320 8.320 8.190 8.200 195,990 -0.12(-1.44%)
Sep 23, 2016 8.300 8.360 8.270 8.320 152,871 +0.05(+0.60%)
Sep 22, 2016 8.330 8.420 8.210 8.270 389,689 -0.01(-0.12%)
Sep 21, 2016 8.350 8.400 8.260 8.280 124,878 -0.03(-0.36%)
Sep 20, 2016 8.330 8.380 8.290 8.310 239,206 +0.03(+0.36%)
Sep 19, 2016 8.260 8.410 8.257 8.280 280,456 +0.00(+0.00%)
Sep 16, 2016 8.320 8.340 8.260 8.280 433,316 -0.09(-1.08%)
Sep 15, 2016 8.350 8.400 8.280 8.370 339,009 -0.18(-2.11%)
Sep 14, 2016 8.540 8.680 8.510 8.550 465,654 +0.05(+0.59%)
Sep 13, 2016 8.570 8.575 8.465 8.500 331,718 -0.12(-1.39%)
Sep 12, 2016 8.670 8.720 8.500 8.620 527,210 -0.12(-1.37%)
Sep 09, 2016 8.790 8.800 8.700 8.740 252,059 -0.05(-0.57%)
Sep 08, 2016 8.760 8.800 8.750 8.790 117,237 +0.03(+0.34%)
Sep 07, 2016 8.750 8.790 8.700 8.760 161,216 -0.01(-0.11%)
Sep 06, 2016 8.850 8.870 8.720 8.770 207,102 -0.06(-0.68%)
Sep 02, 2016 8.730 8.830 8.830 8.830 171,600 +0.14(+1.61%)
Sep 01, 2016 8.690 8.720 8.672 8.690 175,703 -0.03(-0.34%)
Aug 31, 2016 8.800 8.800 8.680 8.720 201,290 -0.07(-0.80%)
Aug 30, 2016 8.740 8.840 8.630 8.790 284,144 +0.07(+0.80%)
Aug 29, 2016 8.720 8.740 8.660 8.720 221,019 +0.04(+0.46%)
Aug 26, 2016 8.600 8.700 8.600 8.680 257,947 +0.06(+0.70%)
Aug 25, 2016 8.700 8.705 8.600 8.620 204,760 -0.08(-0.92%)
Aug 24, 2016 8.750 8.780 8.620 8.700 235,206 -0.08(-0.91%)
Aug 23, 2016 8.740 8.800 8.730 8.780 176,561 +0.08(+0.92%)
Aug 22, 2016 8.730 8.740 8.680 8.700 166,365 -0.03(-0.34%)
Aug 19, 2016 8.690 8.750 8.640 8.730 199,105 +0.04(+0.46%)
Aug 18, 2016 8.550 8.710 8.530 8.690 324,145 +0.12(+1.40%)
Aug 17, 2016 8.580 8.590 8.510 8.570 160,185 +0.00(+0.00%)
Aug 16, 2016 8.530 8.600 8.490 8.570 163,436 +0.02(+0.23%)
Aug 15, 2016 8.560 8.600 8.510 8.550 230,825 +0.02(+0.23%)
Aug 12, 2016 8.490 8.600 8.475 8.530 136,566 +0.01(+0.12%)
Aug 11, 2016 8.570 8.570 8.480 8.520 205,872 +0.00(+0.00%)
Aug 10, 2016 8.460 8.550 8.460 8.520 224,039 +0.05(+0.59%)
Aug 09, 2016 8.370 8.490 8.370 8.470 206,368 +0.07(+0.83%)
Aug 08, 2016 8.400 8.440 8.400 8.400 197,621 -0.04(-0.47%)
Aug 05, 2016 8.370 8.440 8.330 8.440 243,338 +0.08(+0.96%)
Aug 04, 2016 8.390 8.390 8.306 8.360 179,973 -0.01(-0.12%)
Aug 03, 2016 8.270 8.380 8.270 8.370 305,715 +0.12(+1.45%)
Aug 02, 2016 8.280 8.301 8.220 8.250 165,455 -0.05(-0.60%)
Aug 01, 2016 8.360 8.390 8.290 8.300 293,390 -0.06(-0.72%)
Jul 29, 2016 8.380 8.409 8.300 8.360 320,554 -0.01(-0.12%)
Jul 28, 2016 8.160 8.500 8.060 8.370 423,841 +0.05(+0.60%)
Jul 27, 2016 8.300 8.400 8.280 8.320 206,642 +0.01(+0.12%)
Jul 26, 2016 8.320 8.350 8.290 8.310 267,424 -0.03(-0.36%)
Jul 25, 2016 8.280 8.370 8.250 8.340 251,807 +0.05(+0.60%)
Jul 22, 2016 8.290 8.340 8.280 8.290 119,134 +0.00(+0.00%)
Jul 21, 2016 8.290 8.310 8.190 8.290 334,799 +0.03(+0.36%)
Jul 20, 2016 8.220 8.270 8.100 8.260 398,953 +0.02(+0.24%)
Jul 19, 2016 8.170 8.275 8.120 8.240 218,026 +0.05(+0.61%)
Jul 18, 2016 8.140 8.220 8.140 8.190 183,292 +0.05(+0.61%)
Jul 15, 2016 8.070 8.145 8.050 8.140 201,224 +0.09(+1.12%)
Jul 14, 2016 8.060 8.060 8.020 8.050 180,720 +0.04(+0.50%)
Jul 13, 2016 8.030 8.060 7.960 8.010 198,283 -0.02(-0.25%)
Jul 12, 2016 8.030 8.040 7.970 8.030 243,776 +0.04(+0.50%)
Jul 11, 2016 8.000 8.040 7.960 7.990 343,059 +0.00(+0.00%)
Jul 08, 2016 7.930 8.020 7.910 7.990 368,161 +0.08(+1.01%)
Jul 07, 2016 7.810 7.930 7.775 7.910 339,919 +0.03(+0.38%)
Jul 05, 2016 7.770 7.880 7.760 7.880 415,571 +0.05(+0.64%)
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.