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 (%)
Feb 28, 2014 3.143 3.166 3.123 3.146 1,645,059 +0.02(+0.53%)
Feb 27, 2014 3.120 3.136 3.090 3.130 879,449 +0.01(+0.32%)
Feb 26, 2014 3.103 3.136 3.097 3.120 1,458,484 +0.03(+0.96%)
Feb 25, 2014 3.163 3.163 3.070 3.090 2,374,704 -0.09(-2.90%)
Feb 24, 2014 3.153 3.186 3.149 3.182 1,355,605 +0.03(+1.05%)
Feb 21, 2014 3.146 3.182 3.143 3.149 1,068,520 -0.01(-0.21%)
Feb 20, 2014 3.120 3.172 3.120 3.156 760,563 +0.04(+1.27%)
Feb 19, 2014 3.172 3.182 3.116 3.116 1,161,042 -0.06(-1.77%)
Feb 18, 2014 3.106 3.176 3.106 3.172 2,251,357 +0.06(+1.80%)
Feb 14, 2014 3.139 3.116 3.116 3.116 946,308 -0.01(-0.42%)
Feb 13, 2014 3.090 3.139 3.070 3.130 1,330,851 +0.03(+0.96%)
Feb 12, 2014 3.110 3.116 3.077 3.100 843,196 -0.00(-0.11%)
Feb 11, 2014 3.080 3.106 3.070 3.103 1,183,373 +0.03(+0.97%)
Feb 10, 2014 3.047 3.077 3.031 3.073 1,079,688 +0.03(+0.98%)
Feb 07, 2014 3.027 3.067 3.027 3.044 1,313,357 +0.01(+0.44%)
Feb 06, 2014 3.031 3.054 3.017 3.031 798,534 +0.01(+0.44%)
Feb 05, 2014 3.027 3.044 3.007 3.017 778,626 -0.02(-0.54%)
Feb 04, 2014 3.021 3.057 3.004 3.034 1,016,957 +0.03(+0.88%)
Feb 03, 2014 3.073 3.093 3.001 3.007 1,851,196 -0.06(-1.94%)
Jan 31, 2014 3.077 3.105 3.067 3.067 1,145,712 -0.04(-1.28%)
Jan 30, 2014 3.067 3.120 3.060 3.106 1,105,715 +0.05(+1.62%)
Jan 29, 2014 3.077 3.083 3.049 3.057 1,084,035 -0.03(-0.86%)
Jan 28, 2014 3.080 3.100 3.064 3.083 1,393,148 +0.02(+0.54%)
Jan 27, 2014 3.113 3.120 3.057 3.067 1,598,946 -0.03(-1.06%)
Jan 24, 2014 3.153 3.153 3.090 3.100 1,244,919 -0.05(-1.68%)
Jan 23, 2014 3.146 3.163 3.120 3.153 1,015,343 +0.01(+0.21%)
Jan 22, 2014 3.136 3.159 3.130 3.146 894,625 +0.01(+0.42%)
Jan 21, 2014 3.133 3.133 3.093 3.133 1,314,484 +0.04(+1.17%)
Jan 17, 2014 3.113 3.097 3.097 3.097 716,092 -0.01(-0.42%)
Jan 16, 2014 3.110 3.119 3.083 3.110 641,590 +0.00(+0.11%)
Jan 15, 2014 3.073 3.116 3.057 3.106 1,012,574 +0.03(+1.07%)
Jan 14, 2014 3.083 3.100 3.054 3.073 1,377,645 -0.00(-0.11%)
Jan 13, 2014 3.103 3.103 3.073 3.077 1,184,727 -0.01(-0.43%)
Jan 10, 2014 3.103 3.103 3.070 3.090 964,404 -0.01(-0.32%)
Jan 09, 2014 3.116 3.120 3.077 3.100 861,907 +0.00(+0.11%)
Jan 08, 2014 3.106 3.120 3.077 3.097 959,161 -0.01(-0.32%)
Jan 07, 2014 3.110 3.149 3.103 3.106 1,361,460 -0.00(-0.11%)
Jan 06, 2014 3.097 3.126 3.087 3.110 1,169,675 +0.03(+1.07%)
Jan 03, 2014 3.083 3.100 3.070 3.077 1,293,498 +0.01(+0.32%)
Jan 02, 2014 3.070 3.080 3.044 3.067 1,176,706 -0.01(-0.43%)
Dec 31, 2013 3.073 3.080 3.080 3.080 1,172,889 -0.00(-0.11%)
Dec 30, 2013 3.093 3.103 3.067 3.083 1,484,502 -0.02(-0.53%)
Dec 27, 2013 3.126 3.129 3.093 3.100 806,343 -0.01(-0.32%)
Dec 26, 2013 3.120 3.143 3.100 3.110 1,302,725 -0.01(-0.21%)
Dec 24, 2013 3.100 3.120 3.083 3.116 605,316 +0.02(+0.75%)
Dec 23, 2013 3.090 3.103 3.065 3.093 1,291,532 +0.00(+0.11%)
Dec 20, 2013 3.047 3.093 3.047 3.090 2,303,386 +0.04(+1.30%)
Dec 19, 2013 3.103 3.103 3.040 3.050 2,242,330 -0.07(-2.22%)
Dec 18, 2013 3.149 3.163 3.070 3.120 1,980,671 -0.01(-0.21%)
Dec 17, 2013 3.139 3.146 3.101 3.126 1,577,312 -0.00(-0.10%)
Dec 16, 2013 3.123 3.146 3.093 3.130 2,194,398 +0.03(+0.83%)
Dec 13, 2013 3.088 3.113 3.065 3.104 1,599,882 +0.02(+0.63%)
Dec 12, 2013 3.123 3.136 3.085 3.085 1,643,240 -0.04(-1.13%)
Dec 11, 2013 3.146 3.149 3.104 3.120 1,092,670 -0.01(-0.41%)
Dec 10, 2013 3.133 3.139 3.110 3.133 1,103,949 +0.01(+0.31%)
Dec 09, 2013 3.110 3.133 3.091 3.123 1,100,629 +0.03(+0.83%)
Dec 06, 2013 3.120 3.133 3.091 3.097 0 +0.01(+0.21%)
Dec 05, 2013 3.130 3.139 3.088 3.091 0 -0.05(-1.54%)
Dec 04, 2013 3.101 3.149 3.101 3.139 0 +0.03(+0.93%)
Dec 03, 2013 3.123 3.142 3.101 3.110 0 -0.02(-0.72%)
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.