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, 2017 7.840 7.840 7.640 7.750 503,743 -0.10(-1.27%)
Feb 27, 2017 7.880 7.880 7.780 7.850 325,320 -0.03(-0.38%)
Feb 24, 2017 7.860 7.890 7.770 7.880 271,988 +0.01(+0.13%)
Feb 23, 2017 7.860 7.890 7.720 7.870 322,940 +0.05(+0.64%)
Feb 22, 2017 7.770 7.840 7.670 7.820 330,902 +0.06(+0.77%)
Feb 21, 2017 7.770 7.850 7.680 7.760 375,895 +0.00(+0.00%)
Feb 17, 2017 7.760 7.760 7.760 0 +0.06(+0.78%)
Feb 16, 2017 7.700 7.720 7.630 7.700 208,788 -0.04(-0.52%)
Feb 15, 2017 7.630 7.770 7.626 7.740 225,852 +0.10(+1.31%)
Feb 14, 2017 7.670 7.710 7.625 7.640 330,929 -0.08(-1.04%)
Feb 13, 2017 7.690 7.735 7.635 7.720 326,921 +0.07(+0.92%)
Feb 10, 2017 7.500 7.690 7.473 7.650 407,689 +0.18(+2.41%)
Feb 09, 2017 7.480 7.530 7.430 7.470 213,578 -0.02(-0.27%)
Feb 08, 2017 7.430 7.500 7.400 7.490 220,972 +0.03(+0.40%)
Feb 07, 2017 7.500 7.518 7.440 7.460 178,589 -0.06(-0.80%)
Feb 06, 2017 7.520 7.530 7.400 7.520 280,378 +0.04(+0.53%)
Feb 03, 2017 7.370 7.510 7.310 7.480 409,530 +0.18(+2.47%)
Feb 02, 2017 7.270 7.320 7.230 7.300 161,683 +0.00(+0.07%)
Feb 01, 2017 7.280 7.332 7.240 7.295 179,712 +0.05(+0.76%)
Jan 31, 2017 7.290 7.320 7.230 7.240 275,768 -0.08(-1.03%)
Jan 30, 2017 7.360 7.380 7.250 7.315 273,151 -0.06(-0.88%)
Jan 27, 2017 7.390 7.402 7.290 7.380 189,517 -0.04(-0.54%)
Jan 26, 2017 7.470 7.470 7.380 7.420 186,047 -0.02(-0.27%)
Jan 25, 2017 7.340 7.450 7.270 7.440 278,317 +0.08(+1.09%)
Jan 24, 2017 7.370 7.400 7.320 7.360 143,955 +0.00(+0.00%)
Jan 23, 2017 7.390 7.410 7.310 7.360 267,723 +0.01(+0.14%)
Jan 20, 2017 7.240 7.350 7.240 7.350 215,120 +0.11(+1.52%)
Jan 19, 2017 7.180 7.260 7.150 7.240 243,065 +0.05(+0.70%)
Jan 18, 2017 7.200 7.293 7.150 7.190 380,316 -0.03(-0.42%)
Jan 17, 2017 7.370 7.400 7.200 7.220 547,039 -0.10(-1.37%)
Jan 13, 2017 7.320 7.320 7.320 0 -0.06(-0.81%)
Jan 12, 2017 7.430 7.460 7.350 7.380 165,895 -0.06(-0.81%)
Jan 11, 2017 7.420 7.460 7.360 7.440 182,234 +0.08(+1.09%)
Jan 10, 2017 7.420 7.424 7.350 7.360 252,061 -0.04(-0.54%)
Jan 09, 2017 7.410 7.440 7.400 7.400 214,824 -0.02(-0.27%)
Jan 06, 2017 7.390 7.450 7.360 7.420 352,512 +0.00(+0.00%)
Jan 05, 2017 7.490 7.500 7.330 7.420 550,387 -0.08(-1.07%)
Jan 04, 2017 7.330 7.580 7.280 7.500 955,287 +0.26(+3.59%)
Jan 03, 2017 6.980 7.290 6.920 7.240 623,819 +0.28(+4.02%)
Dec 30, 2016 6.960 6.960 6.960 0 -0.07(-1.00%)
Dec 29, 2016 7.030 7.100 6.960 7.030 743,026 +0.00(+0.00%)
Dec 28, 2016 7.070 7.120 7.000 7.030 794,155 -0.03(-0.42%)
Dec 27, 2016 7.100 7.120 7.040 7.060 529,039 -0.06(-0.84%)
Dec 23, 2016 7.120 7.120 7.120 0 -0.13(-1.79%)
Dec 22, 2016 7.250 7.290 7.200 7.250 380,722 -0.02(-0.28%)
Dec 21, 2016 7.310 7.350 7.260 7.270 451,840 -0.08(-1.09%)
Dec 20, 2016 7.380 7.430 7.270 7.350 468,415 -0.05(-0.68%)
Dec 19, 2016 7.350 7.430 7.350 7.400 322,357 +0.01(+0.14%)
Dec 16, 2016 7.320 7.440 7.270 7.390 2,555,230 +0.05(+0.68%)
Dec 15, 2016 7.560 7.600 7.330 7.340 766,388 -0.47(-6.02%)
Dec 14, 2016 7.580 7.900 7.580 7.810 606,491 +0.18(+2.36%)
Dec 13, 2016 7.900 7.900 7.600 7.630 666,955 -0.24(-3.05%)
Dec 12, 2016 7.670 7.890 7.670 7.870 794,422 +0.23(+3.01%)
Dec 09, 2016 7.620 7.660 7.560 7.640 362,618 +0.00(+0.00%)
Dec 08, 2016 7.530 7.650 7.450 7.640 449,248 +0.16(+2.14%)
Dec 07, 2016 7.430 7.500 7.370 7.480 288,695 +0.07(+0.94%)
Dec 06, 2016 7.320 7.460 7.300 7.410 270,104 +0.08(+1.09%)
Dec 05, 2016 7.280 7.340 7.260 7.330 256,977 +0.05(+0.69%)
Dec 02, 2016 7.360 7.420 7.260 7.280 305,942 -0.10(-1.36%)
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.