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, 2022 2.913 3.028 2.913 3.028 269,010 +0.07(+2.51%)
Jun 29, 2022 3.012 3.012 2.954 2.954 159,846 -0.06(-1.92%)
Jun 28, 2022 3.053 3.074 2.995 3.012 129,359 -0.01(-0.27%)
Jun 27, 2022 2.987 3.057 2.987 3.020 239,544 +0.03(+1.10%)
Jun 24, 2022 3.012 3.037 2.954 2.987 462,519 +0.01(+0.28%)
Jun 23, 2022 3.028 3.041 2.938 2.979 329,063 -0.02(-0.55%)
Jun 22, 2022 3.004 3.028 2.954 2.995 399,542 -0.03(-1.09%)
Jun 21, 2022 3.020 3.119 2.913 3.028 646,025 +0.14(+4.86%)
Jun 17, 2022 2.929 2.929 2.839 2.888 561,872 +0.03(+1.16%)
Jun 16, 2022 3.012 3.016 2.830 2.855 938,428 -0.21(-6.99%)
Jun 15, 2022 3.103 3.169 3.037 3.070 514,571 -0.02(-0.80%)
Jun 14, 2022 3.143 3.147 3.094 3.094 623,372 -0.06(-1.79%)
Jun 13, 2022 3.183 3.183 3.102 3.151 517,552 -0.08(-2.49%)
Jun 10, 2022 3.215 3.246 3.167 3.231 334,582 +0.01(+0.25%)
Jun 09, 2022 3.279 3.279 3.215 3.223 270,141 -0.04(-1.23%)
Jun 08, 2022 3.271 3.287 3.239 3.263 259,924 +0.02(+0.50%)
Jun 07, 2022 3.287 3.324 3.239 3.247 568,748 -0.03(-0.98%)
Jun 06, 2022 3.311 3.311 3.271 3.279 173,011 -0.01(-0.24%)
Jun 03, 2022 3.279 3.303 3.231 3.287 509,362 +0.02(+0.49%)
Jun 02, 2022 3.239 3.279 3.231 3.271 223,533 +0.03(+0.99%)
Jun 01, 2022 3.271 3.271 3.231 3.239 269,434 -0.02(-0.49%)
May 31, 2022 3.271 3.303 3.247 3.255 318,663 -0.03(-0.98%)
May 27, 2022 3.271 3.287 3.247 3.287 176,344 +0.03(+0.99%)
May 26, 2022 3.215 3.271 3.211 3.255 182,562 +0.05(+1.50%)
May 25, 2022 3.167 3.207 3.162 3.207 246,920 +0.06(+1.79%)
May 24, 2022 3.191 3.191 3.115 3.151 270,837 -0.06(-1.75%)
May 23, 2022 3.159 3.211 3.127 3.207 211,503 +0.08(+2.57%)
May 20, 2022 3.215 3.215 3.102 3.127 314,882 -0.04(-1.27%)
May 19, 2022 3.175 3.219 3.167 3.167 263,595 -0.05(-1.50%)
May 18, 2022 3.263 3.263 3.167 3.215 241,240 -0.06(-1.72%)
May 17, 2022 3.263 3.279 3.215 3.271 245,509 +0.05(+1.50%)
May 16, 2022 3.167 3.231 3.167 3.223 229,098 +0.05(+1.52%)
May 13, 2022 3.151 3.224 3.135 3.175 612,584 +0.06(+2.07%)
May 12, 2022 3.223 3.223 3.102 3.110 441,005 -0.10(-3.25%)
May 11, 2022 3.231 3.255 3.207 3.215 249,957 +0.00(+0.00%)
May 10, 2022 3.255 3.279 3.183 3.215 279,163 +0.02(+0.76%)
May 09, 2022 3.239 3.251 3.183 3.191 333,711 -0.10(-2.93%)
May 06, 2022 3.231 3.303 3.231 3.287 273,714 +0.04(+1.24%)
May 05, 2022 3.303 3.303 3.211 3.247 364,452 -0.10(-2.88%)
May 04, 2022 3.319 3.344 3.263 3.344 286,171 +0.06(+1.96%)
May 03, 2022 3.207 3.303 3.175 3.279 324,752 +0.06(+1.75%)
May 02, 2022 3.287 3.303 3.183 3.223 520,687 -0.06(-1.96%)
Apr 29, 2022 3.311 3.319 3.263 3.287 317,211 -0.02(-0.49%)
Apr 28, 2022 3.328 3.328 3.267 3.303 308,673 -0.01(-0.24%)
Apr 27, 2022 3.247 3.344 3.239 3.311 467,220 +0.04(+1.35%)
Apr 26, 2022 3.295 3.319 3.263 3.267 355,044 -0.04(-1.09%)
Apr 25, 2022 3.263 3.319 3.255 3.303 307,409 +0.01(+0.24%)
Apr 22, 2022 3.392 3.408 3.285 3.295 362,092 -0.09(-2.61%)
Apr 21, 2022 3.488 3.496 3.376 3.384 565,129 -0.10(-3.00%)
Apr 20, 2022 3.472 3.496 3.448 3.488 269,696 +0.02(+0.70%)
Apr 19, 2022 3.472 3.472 3.440 3.464 206,219 +0.00(+0.00%)
Apr 18, 2022 3.432 3.477 3.416 3.464 333,407 +0.04(+1.17%)
Apr 14, 2022 3.448 3.464 3.424 3.424 200,477 -0.02(-0.70%)
Apr 13, 2022 3.448 3.464 3.416 3.448 260,065 +0.01(+0.23%)
Apr 12, 2022 3.440 3.464 3.432 3.440 188,821 +0.00(+0.00%)
Apr 11, 2022 3.448 3.464 3.432 3.440 410,071 -0.01(-0.23%)
Apr 08, 2022 3.448 3.472 3.424 3.448 519,672 +0.02(+0.47%)
Apr 07, 2022 3.432 3.456 3.376 3.432 616,538 +0.02(+0.71%)
Apr 06, 2022 3.416 3.432 3.384 3.408 251,238 -0.01(-0.35%)
Apr 05, 2022 3.376 3.440 3.368 3.420 445,552 +0.04(+1.31%)
Apr 04, 2022 3.432 3.432 3.360 3.376 410,184 -0.06(-1.64%)
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.