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 (%)
Dec 30, 2016 3.078 3.078 3.078 0 -0.03(-1.00%)
Dec 29, 2016 3.109 3.140 3.078 3.109 1,680,310 +0.00(+0.00%)
Dec 28, 2016 3.126 3.148 3.095 3.109 1,795,935 -0.01(-0.42%)
Dec 27, 2016 3.140 3.148 3.113 3.122 1,196,391 -0.03(-0.84%)
Dec 23, 2016 3.148 3.148 3.148 0 -0.06(-1.79%)
Dec 22, 2016 3.206 3.224 3.184 3.206 860,980 -0.01(-0.27%)
Dec 21, 2016 3.232 3.250 3.210 3.215 1,021,810 -0.04(-1.09%)
Dec 20, 2016 3.263 3.286 3.215 3.250 1,059,293 -0.02(-0.68%)
Dec 19, 2016 3.250 3.286 3.250 3.272 728,991 +0.00(+0.14%)
Dec 16, 2016 3.237 3.290 3.215 3.268 5,778,504 +0.02(+0.68%)
Dec 15, 2016 3.343 3.361 3.241 3.246 1,733,142 -0.11(-3.42%)
Dec 14, 2016 3.262 3.399 3.262 3.361 1,409,442 +0.08(+2.36%)
Dec 13, 2016 3.399 3.399 3.270 3.283 1,549,956 -0.10(-3.05%)
Dec 12, 2016 3.300 3.395 3.300 3.386 1,846,181 +0.10(+3.01%)
Dec 09, 2016 3.279 3.296 3.253 3.288 842,698 +0.00(+0.00%)
Dec 08, 2016 3.240 3.292 3.206 3.288 1,044,020 +0.07(+2.14%)
Dec 07, 2016 3.197 3.227 3.171 3.219 670,907 +0.03(+0.94%)
Dec 06, 2016 3.150 3.210 3.141 3.189 627,702 +0.03(+1.09%)
Dec 05, 2016 3.133 3.158 3.124 3.154 597,196 +0.02(+0.69%)
Dec 02, 2016 3.167 3.193 3.124 3.133 710,987 -0.04(-1.35%)
Dec 01, 2016 3.197 3.223 3.176 3.176 329,175 -0.01(-0.40%)
Nov 30, 2016 3.223 3.223 3.163 3.189 549,012 -0.01(-0.40%)
Nov 29, 2016 3.193 3.236 3.176 3.201 790,668 +0.02(+0.68%)
Nov 28, 2016 3.219 3.219 3.176 3.180 717,020 -0.02(-0.67%)
Nov 25, 2016 3.184 3.201 3.150 3.201 325,612 +0.03(+0.81%)
Nov 23, 2016 3.176 3.176 3.176 0 -0.02(-0.54%)
Nov 22, 2016 3.197 3.214 3.184 3.193 421,091 +0.03(+0.95%)
Nov 21, 2016 3.154 3.184 3.143 3.163 451,704 -0.00(-0.14%)
Nov 18, 2016 3.171 3.171 3.115 3.167 819,169 +0.02(+0.68%)
Nov 17, 2016 3.133 3.146 3.124 3.146 625,018 +0.01(+0.41%)
Nov 16, 2016 3.150 3.163 3.120 3.133 554,222 -0.02(-0.68%)
Nov 15, 2016 3.158 3.180 3.141 3.154 548,717 +0.01(+0.27%)
Nov 14, 2016 3.141 3.182 3.141 3.146 763,573 +0.01(+0.27%)
Nov 11, 2016 3.133 3.154 3.120 3.137 738,342 +0.01(+0.41%)
Nov 10, 2016 3.051 3.141 3.034 3.124 1,205,318 +0.10(+3.42%)
Nov 09, 2016 2.969 3.051 2.939 3.021 1,131,654 +0.04(+1.45%)
Nov 08, 2016 2.948 2.991 2.939 2.978 874,715 +0.04(+1.39%)
Nov 07, 2016 2.952 2.982 2.926 2.937 1,151,216 +0.02(+0.66%)
Nov 04, 2016 2.999 3.012 2.905 2.917 1,497,598 -0.10(-3.28%)
Nov 03, 2016 3.141 3.171 2.948 3.016 2,517,618 -0.18(-5.53%)
Nov 02, 2016 3.206 3.227 3.172 3.193 807,865 -0.01(-0.27%)
Nov 01, 2016 3.227 3.254 3.199 3.201 896,635 -0.03(-1.06%)
Oct 31, 2016 3.262 3.275 3.227 3.236 1,273,453 -0.06(-1.70%)
Oct 28, 2016 3.313 3.335 3.266 3.292 1,183,840 -0.04(-1.29%)
Oct 27, 2016 3.331 3.352 3.318 3.335 665,638 +0.00(+0.00%)
Oct 26, 2016 3.343 3.356 3.322 3.335 975,637 -0.03(-0.77%)
Oct 25, 2016 3.369 3.378 3.343 3.361 667,950 -0.02(-0.64%)
Oct 24, 2016 3.378 3.395 3.369 3.382 434,433 +0.01(+0.25%)
Oct 21, 2016 3.382 3.395 3.369 3.374 330,200 +0.00(+0.13%)
Oct 20, 2016 3.374 3.386 3.369 3.369 538,529 -0.00(-0.13%)
Oct 19, 2016 3.391 3.391 3.369 3.374 429,678 +0.00(+0.00%)
Oct 18, 2016 3.391 3.391 3.361 3.374 435,248 +0.01(+0.38%)
Oct 17, 2016 3.348 3.374 3.339 3.361 446,763 +0.00(+0.13%)
Oct 14, 2016 3.447 3.455 3.335 3.356 1,283,583 -0.08(-2.26%)
Oct 13, 2016 3.434 3.442 3.404 3.434 377,936 -0.01(-0.25%)
Oct 12, 2016 3.430 3.477 3.421 3.442 369,105 +0.00(+0.00%)
Oct 11, 2016 3.464 3.477 3.421 3.442 791,498 -0.03(-0.87%)
Oct 10, 2016 3.468 3.507 3.464 3.473 395,614 +0.00(+0.00%)
Oct 07, 2016 3.498 3.503 3.464 3.473 746,987 -0.01(-0.25%)
Oct 06, 2016 3.529 3.529 3.481 3.481 322,924 -0.06(-1.58%)
Oct 05, 2016 3.494 3.550 3.477 3.537 410,261 +0.03(+0.98%)
Oct 04, 2016 3.541 3.576 3.464 3.503 861,118 -0.04(-1.21%)
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.