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 (%)
Apr 29, 2016 3.398 3.504 3.361 3.434 1,964,677 +0.02(+0.60%)
Apr 28, 2016 3.675 3.716 3.279 3.414 6,732,177 -0.47(-12.00%)
Apr 27, 2016 3.884 3.900 3.871 3.879 799,139 -0.02(-0.52%)
Apr 26, 2016 3.912 3.918 3.892 3.900 609,048 -0.00(-0.10%)
Apr 25, 2016 3.896 3.912 3.879 3.904 480,630 +0.02(+0.63%)
Apr 22, 2016 3.879 3.912 3.859 3.879 459,698 -0.02(-0.42%)
Apr 21, 2016 3.867 4.051 3.867 3.896 1,364,547 +0.02(+0.53%)
Apr 20, 2016 3.871 3.892 3.859 3.875 389,802 -0.00(-0.11%)
Apr 19, 2016 3.900 3.904 3.871 3.879 552,931 -0.00(-0.11%)
Apr 18, 2016 3.879 3.900 3.867 3.884 374,769 +0.00(+0.11%)
Apr 15, 2016 3.879 3.888 3.859 3.879 372,545 -0.02(-0.42%)
Apr 14, 2016 3.904 3.912 3.877 3.896 485,565 -0.01(-0.21%)
Apr 13, 2016 3.892 3.920 3.871 3.904 964,004 +0.02(+0.63%)
Apr 12, 2016 3.879 3.900 3.851 3.879 631,778 +0.00(+0.00%)
Apr 11, 2016 3.851 3.889 3.851 3.879 615,547 +0.03(+0.74%)
Apr 08, 2016 3.847 3.896 3.839 3.851 506,291 +0.01(+0.21%)
Apr 07, 2016 3.859 3.879 3.820 3.843 687,841 -0.03(-0.74%)
Apr 06, 2016 3.867 3.904 3.847 3.871 490,945 +0.01(+0.21%)
Apr 05, 2016 3.818 3.896 3.798 3.863 853,558 +0.02(+0.64%)
Apr 04, 2016 3.904 3.916 3.835 3.839 887,844 -0.07(-1.67%)
Apr 01, 2016 3.904 3.933 3.855 3.904 1,607,786 +0.06(+1.59%)
Mar 31, 2016 3.896 3.920 3.830 3.843 1,287,922 -0.05(-1.36%)
Mar 30, 2016 3.904 3.924 3.839 3.896 1,135,067 +0.01(+0.21%)
Mar 29, 2016 3.802 3.888 3.777 3.888 772,314 +0.09(+2.26%)
Mar 28, 2016 3.818 3.855 3.781 3.802 773,576 +0.00(+0.00%)
Mar 24, 2016 3.798 3.802 3.802 3.802 380,788 -0.01(-0.21%)
Mar 23, 2016 3.835 3.867 3.798 3.810 508,275 -0.02(-0.64%)
Mar 22, 2016 3.847 3.863 3.822 3.835 835,697 -0.03(-0.74%)
Mar 21, 2016 3.745 3.863 3.728 3.863 1,517,115 +0.13(+3.61%)
Mar 18, 2016 3.781 3.794 3.720 3.728 716,450 -0.04(-0.98%)
Mar 17, 2016 3.712 3.818 3.700 3.765 956,146 +0.07(+1.77%)
Mar 16, 2016 3.643 3.712 3.639 3.700 778,270 +0.03(+0.78%)
Mar 15, 2016 3.679 3.685 3.635 3.671 914,959 -0.00(-0.11%)
Mar 14, 2016 3.623 3.691 3.585 3.675 997,143 +0.06(+1.66%)
Mar 11, 2016 3.567 3.619 3.539 3.615 1,343,182 +0.08(+2.37%)
Mar 10, 2016 3.480 3.567 3.428 3.532 1,236,659 +0.02(+0.45%)
Mar 09, 2016 3.496 3.567 3.468 3.516 1,095,273 +0.04(+1.26%)
Mar 08, 2016 3.563 3.587 3.460 3.472 1,739,391 -0.12(-3.23%)
Mar 07, 2016 3.555 3.627 3.496 3.587 1,179,332 +0.04(+1.13%)
Mar 04, 2016 3.571 3.623 3.547 3.547 842,350 -0.01(-0.22%)
Mar 03, 2016 3.599 3.659 3.532 3.555 1,879,705 -0.04(-1.22%)
Mar 02, 2016 3.635 3.647 3.571 3.599 1,295,352 -0.05(-1.31%)
Mar 01, 2016 3.615 3.667 3.611 3.647 618,165 +0.04(+0.99%)
Feb 29, 2016 3.532 3.627 3.523 3.611 666,884 +0.10(+2.72%)
Feb 26, 2016 3.512 3.563 3.496 3.516 500,381 +0.02(+0.69%)
Feb 25, 2016 3.452 3.496 3.416 3.492 410,370 +0.05(+1.51%)
Feb 24, 2016 3.388 3.452 3.356 3.440 461,036 +0.02(+0.47%)
Feb 23, 2016 3.420 3.464 3.408 3.424 544,779 +0.00(+0.12%)
Feb 22, 2016 3.416 3.448 3.392 3.420 825,778 +0.00(+0.12%)
Feb 19, 2016 3.392 3.476 3.356 3.416 1,071,910 -0.09(-2.62%)
Feb 18, 2016 3.551 3.555 3.456 3.508 680,743 -0.02(-0.57%)
Feb 17, 2016 3.488 3.547 3.462 3.528 660,559 +0.06(+1.84%)
Feb 16, 2016 3.416 3.472 3.396 3.464 610,502 +0.07(+2.00%)
Feb 12, 2016 3.384 3.396 3.396 3.396 1,018,940 +0.03(+0.95%)
Feb 11, 2016 3.376 3.376 3.320 3.364 745,598 -0.03(-0.94%)
Feb 10, 2016 3.408 3.432 3.392 3.396 768,017 -0.01(-0.35%)
Feb 09, 2016 3.456 3.464 3.396 3.408 754,414 -0.06(-1.84%)
Feb 08, 2016 3.472 3.484 3.412 3.472 751,404 +0.00(+0.00%)
Feb 05, 2016 3.539 3.547 3.460 3.472 465,229 -0.06(-1.81%)
Feb 04, 2016 3.472 3.559 3.472 3.536 552,057 +0.07(+1.96%)
Feb 03, 2016 3.488 3.512 3.412 3.468 521,890 -0.01(-0.23%)
Feb 02, 2016 3.504 3.504 3.454 3.476 486,517 -0.04(-1.14%)
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.