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, 2022 3.390 3.480 3.370 3.390 243,774 +0.01(+0.30%)
Sep 29, 2022 3.520 3.530 3.350 3.380 256,070 -0.18(-5.06%)
Sep 28, 2022 3.450 3.570 3.432 3.560 112,143 +0.13(+3.79%)
Sep 27, 2022 3.460 3.550 3.430 3.430 168,544 +0.01(+0.29%)
Sep 26, 2022 3.550 3.580 3.400 3.420 525,157 -0.15(-4.20%)
Sep 23, 2022 3.600 3.625 3.470 3.570 550,113 -0.07(-1.92%)
Sep 22, 2022 3.700 3.740 3.620 3.640 180,566 -0.06(-1.62%)
Sep 21, 2022 3.700 3.820 3.700 3.700 247,284 -0.01(-0.27%)
Sep 20, 2022 3.720 3.750 3.700 3.710 139,372 -0.01(-0.27%)
Sep 19, 2022 3.720 3.787 3.710 3.720 135,397 -0.05(-1.33%)
Sep 16, 2022 3.750 3.775 3.730 3.770 159,423 -0.03(-0.79%)
Sep 15, 2022 3.800 3.870 3.761 3.800 154,291 +0.00(+0.00%)
Sep 14, 2022 3.850 3.875 3.770 3.800 182,586 -0.12(-3.06%)
Sep 13, 2022 3.980 3.992 3.900 3.920 431,257 -0.06(-1.51%)
Sep 12, 2022 3.990 4.010 3.960 3.980 252,835 +0.03(+0.76%)
Sep 09, 2022 3.920 3.970 3.900 3.950 157,256 +0.03(+0.77%)
Sep 08, 2022 3.850 3.920 3.850 3.920 76,504 +0.09(+2.35%)
Sep 07, 2022 3.880 3.910 3.810 3.830 245,783 -0.03(-0.78%)
Sep 06, 2022 3.920 3.920 3.850 3.860 92,984 -0.01(-0.26%)
Sep 02, 2022 3.870 3.930 3.870 3.870 88,921 +0.00(+0.00%)
Sep 01, 2022 3.900 3.930 3.820 3.870 184,599 -0.04(-1.02%)
Aug 31, 2022 3.910 3.960 3.910 3.910 106,045 +0.00(+0.00%)
Aug 30, 2022 3.950 3.950 3.900 3.910 94,824 +0.00(+0.00%)
Aug 29, 2022 3.920 3.960 3.910 3.910 127,370 -0.04(-1.01%)
Aug 26, 2022 3.940 3.970 3.913 3.950 119,710 +0.02(+0.51%)
Aug 25, 2022 3.950 3.980 3.910 3.930 139,702 -0.02(-0.51%)
Aug 24, 2022 3.980 4.000 3.950 3.950 111,935 -0.02(-0.50%)
Aug 23, 2022 3.950 4.000 3.930 3.970 198,931 +0.02(+0.51%)
Aug 22, 2022 3.980 3.988 3.930 3.950 147,015 -0.04(-1.00%)
Aug 19, 2022 4.020 4.020 3.980 3.990 107,496 -0.03(-0.75%)
Aug 18, 2022 4.000 4.030 4.000 4.020 83,269 +0.04(+1.01%)
Aug 17, 2022 4.000 4.030 3.980 3.980 201,826 -0.04(-1.00%)
Aug 16, 2022 3.980 4.030 3.970 4.020 153,414 +0.04(+1.01%)
Aug 15, 2022 3.980 3.990 3.960 3.980 90,300 +0.00(+0.00%)
Aug 12, 2022 3.950 3.990 3.950 3.980 151,353 +0.05(+1.27%)
Aug 11, 2022 3.960 3.990 3.925 3.930 103,490 -0.03(-0.76%)
Aug 10, 2022 3.930 3.980 3.900 3.960 140,594 +0.07(+1.80%)
Aug 09, 2022 3.940 3.940 3.880 3.890 101,700 -0.02(-0.51%)
Aug 08, 2022 3.880 3.920 3.870 3.910 144,723 +0.05(+1.30%)
Aug 05, 2022 3.870 3.925 3.820 3.860 293,788 +0.00(+0.00%)
Aug 04, 2022 3.870 3.893 3.840 3.860 149,302 +0.01(+0.26%)
Aug 03, 2022 3.830 3.870 3.830 3.850 145,071 +0.01(+0.26%)
Aug 02, 2022 3.880 3.880 3.820 3.840 107,986 -0.02(-0.52%)
Aug 01, 2022 3.820 3.890 3.799 3.860 160,201 +0.04(+1.05%)
Jul 29, 2022 3.770 3.850 3.770 3.820 208,397 -0.02(-0.52%)
Jul 28, 2022 3.780 3.850 3.780 3.840 123,612 +0.04(+1.05%)
Jul 27, 2022 3.820 3.830 3.780 3.800 135,454 +0.02(+0.53%)
Jul 26, 2022 3.800 3.820 3.760 3.780 85,060 +0.00(+0.00%)
Jul 25, 2022 3.800 3.800 3.750 3.780 137,584 -0.03(-0.79%)
Jul 22, 2022 3.830 3.830 3.780 3.810 76,867 -0.03(-0.78%)
Jul 21, 2022 3.830 3.840 3.780 3.840 92,432 +0.02(+0.52%)
Jul 20, 2022 3.860 3.880 3.807 3.820 118,419 -0.03(-0.78%)
Jul 19, 2022 3.850 3.850 3.800 3.850 72,624 +0.04(+1.05%)
Jul 18, 2022 3.810 3.840 3.780 3.810 177,398 +0.07(+1.87%)
Jul 15, 2022 3.680 3.760 3.660 3.740 246,207 +0.06(+1.63%)
Jul 14, 2022 3.750 3.750 3.665 3.680 193,487 -0.10(-2.65%)
Jul 13, 2022 3.780 3.800 3.740 3.780 95,130 +0.00(+0.00%)
Jul 12, 2022 3.830 3.850 3.760 3.780 111,174 -0.04(-1.05%)
Jul 11, 2022 3.820 3.910 3.780 3.820 292,967 -0.04(-1.04%)
Jul 08, 2022 3.750 3.870 3.750 3.860 330,817 +0.11(+2.93%)
Jul 07, 2022 3.720 3.780 3.700 3.750 275,137 +0.09(+2.46%)
Jul 06, 2022 3.710 3.710 3.580 3.660 165,316 -0.03(-0.81%)
Jul 05, 2022 3.650 3.690 3.590 3.690 144,439 -0.01(-0.27%)
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.