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, 2019 3.042 3.042 3.012 3.012 316,618 -0.03(-0.99%)
Sep 27, 2019 3.036 3.042 3.024 3.042 449,757 +0.01(+0.20%)
Sep 26, 2019 3.030 3.048 3.024 3.036 479,637 +0.01(+0.40%)
Sep 25, 2019 3.018 3.060 3.018 3.024 802,215 +0.01(+0.20%)
Sep 24, 2019 3.078 3.078 3.012 3.018 505,388 -0.05(-1.57%)
Sep 23, 2019 3.060 3.090 3.054 3.066 336,526 -0.02(-0.58%)
Sep 20, 2019 3.054 3.084 3.018 3.084 1,309,353 +0.04(+1.18%)
Sep 19, 2019 3.066 3.084 3.042 3.048 377,939 -0.02(-0.59%)
Sep 18, 2019 3.054 3.084 3.030 3.066 837,442 +0.00(+0.00%)
Sep 17, 2019 3.090 3.096 3.048 3.066 785,385 -0.02(-0.78%)
Sep 16, 2019 3.108 3.120 3.072 3.090 548,308 -0.02(-0.58%)
Sep 13, 2019 3.084 3.120 3.078 3.108 746,823 +0.04(+1.17%)
Sep 12, 2019 3.072 3.078 3.043 3.072 788,843 +0.01(+0.19%)
Sep 11, 2019 3.072 3.093 3.060 3.066 1,193,264 -0.03(-0.94%)
Sep 10, 2019 3.101 3.102 3.072 3.096 519,718 +0.01(+0.19%)
Sep 09, 2019 3.055 3.101 3.055 3.090 477,597 +0.04(+1.34%)
Sep 06, 2019 3.072 3.084 3.043 3.049 404,148 -0.02(-0.76%)
Sep 05, 2019 3.090 3.101 3.060 3.072 374,838 +0.01(+0.38%)
Sep 04, 2019 3.101 3.107 3.055 3.060 674,292 -0.02(-0.57%)
Sep 03, 2019 3.049 3.090 3.020 3.078 553,583 +0.02(+0.57%)
Aug 30, 2019 3.049 3.064 3.008 3.060 507,023 +0.02(+0.58%)
Aug 29, 2019 3.037 3.049 3.008 3.043 376,133 +0.02(+0.78%)
Aug 28, 2019 2.979 3.025 2.967 3.020 511,442 +0.04(+1.38%)
Aug 27, 2019 3.025 3.031 2.961 2.979 722,515 -0.05(-1.55%)
Aug 26, 2019 3.049 3.072 3.002 3.025 443,037 +0.00(+0.00%)
Aug 23, 2019 3.084 3.084 3.020 3.025 650,568 -0.05(-1.71%)
Aug 22, 2019 3.096 3.101 3.072 3.078 395,271 -0.02(-0.57%)
Aug 21, 2019 3.131 3.131 3.084 3.096 581,629 -0.03(-0.94%)
Aug 20, 2019 3.119 3.166 3.090 3.125 500,768 +0.01(+0.19%)
Aug 19, 2019 3.101 3.131 3.078 3.119 562,072 +0.03(+0.95%)
Aug 16, 2019 3.043 3.104 3.041 3.090 548,719 +0.05(+1.73%)
Aug 15, 2019 3.055 3.081 2.990 3.037 1,082,440 -0.02(-0.76%)
Aug 14, 2019 3.154 3.154 3.025 3.060 1,197,269 -0.10(-3.15%)
Aug 13, 2019 3.137 3.196 3.137 3.160 598,493 +0.01(+0.37%)
Aug 12, 2019 3.178 3.218 3.137 3.148 543,611 -0.04(-1.10%)
Aug 09, 2019 3.236 3.243 3.183 3.183 461,566 -0.06(-1.98%)
Aug 08, 2019 3.183 3.254 3.160 3.248 817,397 +0.06(+2.02%)
Aug 07, 2019 3.248 3.248 3.178 3.183 788,008 -0.05(-1.63%)
Aug 06, 2019 3.254 3.277 3.195 3.236 1,017,631 -0.01(-0.18%)
Aug 05, 2019 3.277 3.289 3.213 3.242 1,185,912 -0.05(-1.42%)
Aug 02, 2019 3.254 3.328 3.248 3.289 731,569 +0.03(+0.90%)
Aug 01, 2019 3.453 3.476 3.248 3.259 2,509,130 -0.25(-7.17%)
Jul 31, 2019 3.570 3.570 3.511 3.511 785,490 -0.05(-1.32%)
Jul 30, 2019 3.505 3.564 3.500 3.558 554,680 +0.06(+1.67%)
Jul 29, 2019 3.529 3.529 3.488 3.499 289,729 -0.02(-0.66%)
Jul 26, 2019 3.499 3.523 3.494 3.523 406,199 +0.03(+0.84%)
Jul 25, 2019 3.529 3.529 3.488 3.494 292,993 -0.02(-0.67%)
Jul 24, 2019 3.476 3.523 3.476 3.517 381,547 +0.04(+1.18%)
Jul 23, 2019 3.511 3.511 3.476 3.476 420,677 -0.02(-0.67%)
Jul 22, 2019 3.482 3.505 3.476 3.499 505,110 +0.02(+0.50%)
Jul 19, 2019 3.511 3.517 3.482 3.482 526,162 -0.02(-0.50%)
Jul 18, 2019 3.511 3.517 3.499 3.499 413,723 -0.01(-0.17%)
Jul 17, 2019 3.546 3.558 3.453 3.505 1,110,288 -0.05(-1.32%)
Jul 16, 2019 3.570 3.581 3.546 3.552 474,865 -0.02(-0.49%)
Jul 15, 2019 3.570 3.575 3.558 3.570 341,774 +0.00(+0.00%)
Jul 12, 2019 3.587 3.587 3.558 3.570 340,407 -0.01(-0.33%)
Jul 11, 2019 3.575 3.605 3.570 3.581 548,010 +0.01(+0.33%)
Jul 10, 2019 3.564 3.611 3.552 3.570 698,293 +0.01(+0.16%)
Jul 09, 2019 3.581 3.581 3.552 3.564 404,577 -0.01(-0.16%)
Jul 08, 2019 3.570 3.575 3.558 3.570 340,344 -0.01(-0.33%)
Jul 05, 2019 3.581 3.587 3.552 3.581 348,439 +0.02(+0.49%)
Jul 03, 2019 3.552 3.587 3.529 3.564 396,458 +0.02(+0.66%)
Jul 02, 2019 3.552 3.558 3.523 3.540 381,429 -0.02(-0.49%)
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.