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 (%)
Jun 30, 2015 3.488 3.541 3.488 3.488 969,364 -0.00(-0.11%)
Jun 29, 2015 3.534 3.541 3.480 3.492 736,750 -0.05(-1.51%)
Jun 26, 2015 3.534 3.553 3.530 3.545 419,385 -0.01(-0.22%)
Jun 25, 2015 3.553 3.583 3.534 3.553 706,833 +0.00(+0.00%)
Jun 24, 2015 3.549 3.591 3.541 3.553 1,045,260 -0.01(-0.32%)
Jun 23, 2015 3.549 3.579 3.541 3.564 1,301,887 +0.03(+0.86%)
Jun 22, 2015 3.553 3.563 3.503 3.534 1,438,825 -0.02(-0.54%)
Jun 19, 2015 3.587 3.595 3.551 3.553 999,601 -0.04(-1.06%)
Jun 18, 2015 3.614 3.625 3.575 3.591 1,008,631 -0.02(-0.63%)
Jun 17, 2015 3.602 3.633 3.583 3.614 982,947 +0.01(+0.32%)
Jun 16, 2015 3.587 3.610 3.564 3.602 1,183,660 +0.03(+0.75%)
Jun 15, 2015 3.572 3.594 3.546 3.575 1,191,966 -0.01(-0.31%)
Jun 12, 2015 3.594 3.598 3.564 3.587 982,874 -0.01(-0.21%)
Jun 11, 2015 3.602 3.617 3.564 3.594 1,081,646 +0.00(+0.10%)
Jun 10, 2015 3.575 3.613 3.564 3.590 872,153 +0.03(+0.73%)
Jun 09, 2015 3.564 3.594 3.561 3.564 919,577 -0.01(-0.31%)
Jun 08, 2015 3.609 3.609 3.564 3.575 515,561 -0.02(-0.62%)
Jun 05, 2015 3.598 3.602 3.564 3.598 583,257 +0.01(+0.31%)
Jun 04, 2015 3.631 3.631 3.572 3.587 829,482 -0.06(-1.54%)
Jun 03, 2015 3.568 3.654 3.562 3.643 1,533,230 +0.08(+2.20%)
Jun 02, 2015 3.546 3.564 3.531 3.564 670,990 +0.03(+0.74%)
Jun 01, 2015 3.546 3.557 3.516 3.538 966,688 +0.02(+0.64%)
May 29, 2015 3.542 3.546 3.508 3.516 756,054 -0.03(-0.84%)
May 28, 2015 3.538 3.546 3.512 3.546 716,922 +0.01(+0.32%)
May 27, 2015 3.534 3.542 3.505 3.534 805,161 +0.01(+0.32%)
May 26, 2015 3.542 3.542 3.475 3.523 1,246,957 +0.00(+0.00%)
May 22, 2015 3.490 3.523 3.523 3.523 1,539,823 +0.06(+1.72%)
May 21, 2015 3.546 3.564 3.452 3.464 2,229,668 -0.14(-3.93%)
May 20, 2015 3.628 3.631 3.587 3.605 1,293,511 +0.01(+0.21%)
May 19, 2015 3.602 3.602 3.566 3.598 928,433 +0.02(+0.63%)
May 18, 2015 3.546 3.587 3.538 3.575 1,271,811 +0.03(+0.84%)
May 15, 2015 3.520 3.546 3.501 3.546 1,391,784 +0.04(+1.28%)
May 14, 2015 3.497 3.516 3.490 3.501 709,066 +0.01(+0.21%)
May 13, 2015 3.490 3.497 3.475 3.493 429,151 +0.00(+0.11%)
May 12, 2015 3.471 3.493 3.452 3.490 897,347 +0.01(+0.32%)
May 11, 2015 3.430 3.486 3.430 3.478 841,263 +0.06(+1.86%)
May 08, 2015 3.437 3.437 3.400 3.415 837,640 +0.01(+0.33%)
May 07, 2015 3.415 3.426 3.400 3.404 709,597 -0.01(-0.33%)
May 06, 2015 3.434 3.434 3.393 3.415 515,727 -0.00(-0.11%)
May 05, 2015 3.426 3.449 3.389 3.419 765,544 -0.02(-0.54%)
May 04, 2015 3.482 3.482 3.426 3.437 856,875 -0.04(-1.29%)
May 01, 2015 3.419 3.482 3.404 3.482 939,032 +0.07(+2.08%)
Apr 30, 2015 3.430 3.471 3.389 3.411 989,506 -0.02(-0.65%)
Apr 29, 2015 3.441 3.460 3.404 3.434 968,208 -0.01(-0.43%)
Apr 28, 2015 3.471 3.478 3.441 3.449 493,957 -0.01(-0.43%)
Apr 27, 2015 3.456 3.482 3.437 3.464 813,486 +0.01(+0.22%)
Apr 24, 2015 3.456 3.478 3.445 3.456 515,858 -0.01(-0.43%)
Apr 23, 2015 3.437 3.490 3.426 3.471 1,135,370 +0.04(+1.20%)
Apr 22, 2015 3.426 3.456 3.422 3.430 542,901 -0.01(-0.22%)
Apr 21, 2015 3.449 3.460 3.415 3.437 602,999 -0.01(-0.22%)
Apr 20, 2015 3.460 3.478 3.434 3.445 475,520 -0.00(-0.11%)
Apr 17, 2015 3.471 3.486 3.445 3.449 905,634 -0.01(-0.43%)
Apr 16, 2015 3.411 3.471 3.408 3.464 1,448,811 +0.05(+1.53%)
Apr 15, 2015 3.415 3.415 3.400 3.411 595,389 +0.00(+0.11%)
Apr 14, 2015 3.404 3.415 3.396 3.408 557,487 +0.00(+0.11%)
Apr 13, 2015 3.408 3.419 3.400 3.404 477,581 -0.00(-0.11%)
Apr 10, 2015 3.415 3.430 3.400 3.408 446,347 +0.00(+0.00%)
Apr 09, 2015 3.393 3.411 3.389 3.408 664,278 +0.01(+0.44%)
Apr 08, 2015 3.385 3.402 3.378 3.393 522,436 +0.00(+0.00%)
Apr 07, 2015 3.393 3.415 3.381 3.393 796,670 -0.00(-0.06%)
Apr 06, 2015 3.340 3.430 3.333 3.394 1,186,875 +0.01(+0.28%)
Apr 02, 2015 3.385 3.385 3.385 3.385 1,257,688 -0.01(-0.27%)
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.