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 (%)
May 31, 2019 3.467 3.473 3.444 3.444 543,323 -0.05(-1.30%)
May 30, 2019 3.461 3.490 3.456 3.490 345,582 +0.03(+0.99%)
May 29, 2019 3.461 3.461 3.439 3.456 228,936 -0.01(-0.16%)
May 28, 2019 3.467 3.484 3.450 3.461 170,337 -0.01(-0.33%)
May 24, 2019 3.495 3.501 3.467 3.473 577,280 -0.02(-0.65%)
May 23, 2019 3.518 3.518 3.484 3.495 460,616 -0.03(-0.81%)
May 22, 2019 3.529 3.547 3.512 3.524 237,454 +0.00(+0.00%)
May 21, 2019 3.524 3.535 3.512 3.524 209,510 +0.02(+0.49%)
May 20, 2019 3.495 3.518 3.490 3.507 191,792 +0.00(+0.00%)
May 17, 2019 3.490 3.524 3.490 3.507 214,303 +0.01(+0.16%)
May 16, 2019 3.501 3.518 3.501 3.501 209,277 +0.00(+0.00%)
May 15, 2019 3.507 3.518 3.495 3.501 176,430 -0.02(-0.65%)
May 14, 2019 3.501 3.535 3.501 3.524 187,126 +0.02(+0.65%)
May 13, 2019 3.518 3.518 3.484 3.501 300,015 -0.03(-0.96%)
May 10, 2019 3.535 3.552 3.526 3.535 324,797 -0.01(-0.16%)
May 09, 2019 3.547 3.547 3.512 3.541 399,393 -0.01(-0.16%)
May 08, 2019 3.535 3.572 3.535 3.547 316,299 +0.00(+0.00%)
May 07, 2019 3.524 3.575 3.524 3.547 605,516 +0.00(+0.00%)
May 06, 2019 3.547 3.558 3.507 3.547 456,365 -0.01(-0.16%)
May 03, 2019 3.569 3.575 3.547 3.552 466,610 +0.00(+0.00%)
May 02, 2019 3.456 3.581 3.456 3.552 739,269 +0.09(+2.46%)
May 01, 2019 3.490 3.535 3.461 3.467 497,056 -0.07(-1.93%)
Apr 30, 2019 3.524 3.541 3.495 3.535 486,399 +0.01(+0.32%)
Apr 29, 2019 3.501 3.552 3.501 3.524 585,031 +0.02(+0.65%)
Apr 26, 2019 3.495 3.518 3.487 3.501 204,098 +0.01(+0.16%)
Apr 25, 2019 3.512 3.518 3.478 3.495 249,175 -0.01(-0.32%)
Apr 24, 2019 3.518 3.523 3.495 3.507 509,648 -0.01(-0.32%)
Apr 23, 2019 3.467 3.518 3.467 3.518 491,857 +0.05(+1.31%)
Apr 22, 2019 3.450 3.478 3.444 3.473 334,717 +0.02(+0.49%)
Apr 18, 2019 3.473 3.475 3.450 3.456 269,726 -0.02(-0.65%)
Apr 17, 2019 3.444 3.478 3.439 3.478 371,852 +0.03(+0.82%)
Apr 16, 2019 3.433 3.456 3.427 3.450 519,127 +0.01(+0.33%)
Apr 15, 2019 3.450 3.478 3.421 3.439 619,411 +0.00(+0.00%)
Apr 12, 2019 3.456 3.456 3.433 3.439 362,098 +0.00(+0.00%)
Apr 11, 2019 3.450 3.461 3.433 3.439 272,442 -0.01(-0.33%)
Apr 10, 2019 3.410 3.461 3.410 3.450 541,885 +0.04(+1.17%)
Apr 09, 2019 3.433 3.467 3.387 3.410 1,146,369 -0.03(-0.99%)
Apr 08, 2019 3.461 3.473 3.433 3.444 540,826 -0.02(-0.49%)
Apr 05, 2019 3.450 3.478 3.444 3.461 401,158 +0.02(+0.66%)
Apr 04, 2019 3.439 3.456 3.422 3.439 437,519 +0.01(+0.17%)
Apr 03, 2019 3.439 3.450 3.416 3.433 701,823 +0.01(+0.17%)
Apr 02, 2019 3.399 3.464 3.387 3.427 876,397 +0.03(+0.84%)
Apr 01, 2019 3.416 3.439 3.399 3.399 554,075 -0.01(-0.17%)
Mar 29, 2019 3.421 3.444 3.404 3.404 551,064 -0.03(-0.83%)
Mar 28, 2019 3.416 3.444 3.416 3.433 298,789 +0.02(+0.50%)
Mar 27, 2019 3.433 3.439 3.416 3.416 531,161 +0.00(+0.00%)
Mar 26, 2019 3.399 3.427 3.395 3.416 428,678 +0.03(+0.84%)
Mar 25, 2019 3.410 3.416 3.387 3.387 394,201 -0.02(-0.67%)
Mar 22, 2019 3.427 3.439 3.393 3.410 474,704 -0.02(-0.66%)
Mar 21, 2019 3.421 3.444 3.416 3.433 209,420 +0.01(+0.17%)
Mar 20, 2019 3.450 3.456 3.416 3.427 333,674 -0.02(-0.50%)
Mar 19, 2019 3.473 3.478 3.421 3.444 663,700 +0.00(+0.00%)
Mar 18, 2019 3.416 3.456 3.416 3.444 568,432 +0.03(+1.00%)
Mar 15, 2019 3.450 3.478 3.396 3.410 1,540,412 -0.03(-0.83%)
Mar 14, 2019 3.422 3.455 3.405 3.439 1,147,425 +0.02(+0.48%)
Mar 13, 2019 3.372 3.461 3.350 3.422 1,485,703 +0.07(+2.14%)
Mar 12, 2019 3.367 3.378 3.350 3.350 609,499 -0.01(-0.33%)
Mar 11, 2019 3.356 3.367 3.334 3.361 839,625 +0.01(+0.16%)
Mar 08, 2019 3.339 3.367 3.323 3.356 756,251 +0.03(+1.00%)
Mar 07, 2019 3.416 3.428 3.317 3.323 966,356 -0.10(-2.90%)
Mar 06, 2019 3.450 3.455 3.411 3.422 513,618 -0.03(-0.80%)
Mar 05, 2019 3.483 3.521 3.433 3.450 327,726 -0.02(-0.64%)
Mar 04, 2019 3.416 3.488 3.416 3.472 549,508 +0.06(+1.78%)
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.