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 29, 2018 3.051 3.051 3.020 3.020 790,564 -0.04(-1.19%)
Jun 28, 2018 3.108 3.108 3.051 3.056 598,210 -0.03(-1.01%)
Jun 27, 2018 3.124 3.147 3.087 3.087 476,670 -0.04(-1.16%)
Jun 26, 2018 3.160 3.196 3.124 3.124 481,056 -0.03(-0.99%)
Jun 25, 2018 3.217 3.222 3.144 3.155 1,014,725 -0.07(-2.09%)
Jun 22, 2018 3.238 3.263 3.219 3.222 466,157 -0.01(-0.32%)
Jun 21, 2018 3.253 3.269 3.232 3.232 670,671 -0.02(-0.64%)
Jun 20, 2018 3.279 3.284 3.248 3.253 408,547 -0.02(-0.48%)
Jun 19, 2018 3.289 3.300 3.269 3.269 392,370 -0.03(-0.79%)
Jun 18, 2018 3.279 3.305 3.263 3.295 531,658 +0.02(+0.47%)
Jun 15, 2018 3.284 3.362 3.279 1,100,508 +0.01(+0.32%)
Jun 14, 2018 3.248 3.284 3.238 3.269 985,554 +0.02(+0.46%)
Jun 13, 2018 3.248 3.269 3.243 3.253 553,943 +0.00(+0.00%)
Jun 12, 2018 3.253 3.284 3.243 3.253 449,060 -0.01(-0.15%)
Jun 11, 2018 3.238 3.279 3.232 3.259 574,321 +0.02(+0.62%)
Jun 08, 2018 3.233 3.289 3.233 3.238 804,594 +0.00(+0.00%)
Jun 07, 2018 3.233 3.269 3.233 3.238 589,337 -0.02(-0.54%)
Jun 06, 2018 3.218 3.269 3.218 3.256 830,180 +0.03(+1.02%)
Jun 05, 2018 3.178 3.223 3.168 3.223 841,468 +0.03(+0.95%)
Jun 04, 2018 3.123 3.193 3.123 3.193 686,693 +0.08(+2.59%)
Jun 01, 2018 3.153 3.168 3.112 3.112 488,951 -0.03(-0.96%)
May 31, 2018 3.128 3.163 3.123 3.143 677,230 +0.02(+0.64%)
May 30, 2018 3.097 3.133 3.097 3.123 727,691 +0.04(+1.14%)
May 29, 2018 3.072 3.097 3.062 3.087 414,179 +0.01(+0.33%)
May 25, 2018 3.077 3.077 3.077 0 +0.01(+0.33%)
May 24, 2018 3.077 3.087 3.067 3.067 437,756 -0.02(-0.65%)
May 23, 2018 3.072 3.092 3.072 3.087 362,626 +0.02(+0.49%)
May 22, 2018 3.087 3.097 3.072 3.072 431,328 -0.01(-0.33%)
May 21, 2018 3.082 3.107 3.072 3.082 563,732 +0.01(+0.33%)
May 18, 2018 3.082 3.085 3.052 3.072 704,885 -0.02(-0.49%)
May 17, 2018 3.072 3.107 3.072 3.087 537,242 +0.01(+0.16%)
May 16, 2018 3.092 3.118 3.072 3.082 538,394 -0.01(-0.16%)
May 15, 2018 3.087 3.097 3.062 3.087 519,759 -0.01(-0.33%)
May 14, 2018 3.077 3.112 3.072 3.097 576,090 +0.03(+0.82%)
May 11, 2018 3.077 3.102 3.072 3.072 524,082 -0.01(-0.33%)
May 10, 2018 3.047 3.105 3.027 3.082 735,750 +0.06(+2.00%)
May 09, 2018 2.997 3.052 2.992 3.022 769,668 +0.03(+1.01%)
May 08, 2018 2.992 3.012 2.976 2.992 526,893 -0.01(-0.17%)
May 07, 2018 3.012 3.032 2.976 2.997 1,084,756 -0.01(-0.33%)
May 04, 2018 3.007 3.067 3.007 3.007 881,357 -0.01(-0.33%)
May 03, 2018 3.168 3.168 3.017 3.017 1,219,141 -0.13(-4.01%)
May 02, 2018 3.148 3.158 3.112 3.143 705,868 +0.01(+0.16%)
May 01, 2018 3.168 3.168 3.112 3.138 467,591 -0.04(-1.27%)
Apr 30, 2018 3.213 3.213 3.158 3.178 560,241 +0.01(+0.32%)
Apr 27, 2018 3.158 3.173 3.148 3.168 333,331 +0.01(+0.32%)
Apr 26, 2018 3.168 3.168 3.148 3.158 627,132 -0.01(-0.32%)
Apr 25, 2018 3.148 3.170 3.148 3.168 709,118 +0.01(+0.16%)
Apr 24, 2018 3.163 3.183 3.153 3.163 529,224 +0.00(+0.00%)
Apr 23, 2018 3.213 3.223 3.153 3.163 815,598 -0.06(-1.87%)
Apr 20, 2018 3.193 3.223 3.193 3.223 518,018 +0.03(+0.79%)
Apr 19, 2018 3.203 3.208 3.188 3.198 701,942 -0.01(-0.31%)
Apr 18, 2018 3.153 3.221 3.153 3.208 1,010,208 +0.06(+2.00%)
Apr 17, 2018 3.143 3.158 3.128 3.145 517,412 +0.02(+0.73%)
Apr 16, 2018 3.107 3.133 3.095 3.123 336,683 +0.03(+0.98%)
Apr 13, 2018 3.128 3.133 3.072 3.092 424,468 -0.03(-0.81%)
Apr 12, 2018 3.107 3.133 3.107 3.118 449,522 +0.02(+0.65%)
Apr 11, 2018 3.107 3.148 3.092 3.097 799,973 +0.01(+0.16%)
Apr 10, 2018 3.102 3.120 3.087 3.092 776,873 +0.01(+0.16%)
Apr 09, 2018 3.082 3.095 3.072 3.087 356,816 +0.03(+0.82%)
Apr 06, 2018 3.082 3.107 3.047 3.062 494,056 -0.03(-0.98%)
Apr 05, 2018 3.067 3.107 3.052 3.092 693,122 +0.03(+0.82%)
Apr 04, 2018 3.037 3.082 3.032 3.067 648,118 +0.03(+0.83%)
Apr 03, 2018 3.012 3.052 2.997 3.042 674,131 +0.04(+1.34%)
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.