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, 2023 3.034 3.053 3.004 3.034 132,338 +0.01(+0.31%)
Jun 29, 2023 3.025 3.053 3.011 3.025 112,258 +0.00(+0.00%)
Jun 28, 2023 2.969 3.025 2.960 3.025 146,162 +0.06(+1.87%)
Jun 27, 2023 2.969 2.979 2.960 2.969 48,440 +0.01(+0.31%)
Jun 26, 2023 2.979 2.979 2.943 2.960 74,697 -0.01(-0.31%)
Jun 23, 2023 2.960 2.969 2.928 2.969 140,837 +0.00(+0.16%)
Jun 22, 2023 2.969 2.988 2.932 2.965 163,447 -0.01(-0.19%)
Jun 21, 2023 2.942 3.006 2.942 2.970 134,613 +0.01(+0.34%)
Jun 20, 2023 2.969 2.988 2.942 2.960 242,099 -0.02(-0.62%)
Jun 16, 2023 3.016 3.016 2.969 2.979 146,457 -0.04(-1.23%)
Jun 15, 2023 2.988 3.062 2.979 3.016 197,194 +0.21(+7.59%)
May 08, 2023 2.812 2.830 2.767 2.803 151,474 +0.03(+0.97%)
May 05, 2023 2.758 2.857 2.758 2.776 176,111 +0.04(+1.64%)
May 04, 2023 2.812 2.821 2.722 2.731 264,902 -0.08(-2.87%)
May 03, 2023 2.803 2.906 2.803 2.812 251,975 -0.02(-0.63%)
May 02, 2023 2.910 2.919 2.740 2.830 341,170 -0.03(-0.94%)
May 01, 2023 2.866 2.928 2.812 2.857 352,422 -0.01(-0.31%)
Apr 28, 2023 2.740 2.937 2.740 2.866 226,431 +0.12(+4.23%)
Apr 27, 2023 2.901 2.919 2.713 2.749 735,266 -0.13(-4.36%)
Apr 26, 2023 2.982 3.045 2.839 2.874 468,091 -0.12(-3.89%)
Apr 25, 2023 3.009 3.036 2.991 2.991 116,573 -0.04(-1.18%)
Apr 24, 2023 3.018 3.072 3.004 3.027 229,583 +0.01(+0.30%)
Apr 21, 2023 3.018 3.054 3.009 3.018 137,990 -0.01(-0.30%)
Apr 20, 2023 3.063 3.089 3.027 3.027 161,431 -0.05(-1.74%)
Apr 19, 2023 3.054 3.116 3.045 3.080 147,790 +0.03(+0.88%)
Apr 18, 2023 3.080 3.107 3.027 3.054 233,333 -0.06(-2.01%)
Apr 17, 2023 3.134 3.170 3.098 3.116 178,685 -0.04(-1.14%)
Apr 14, 2023 3.179 3.188 3.139 3.152 113,335 +0.00(+0.00%)
Apr 13, 2023 3.197 3.212 3.134 3.152 136,262 +0.00(+0.00%)
Apr 12, 2023 3.260 3.260 3.125 3.152 195,196 -0.06(-1.95%)
Apr 11, 2023 3.161 3.246 3.161 3.215 341,325 +0.06(+1.99%)
Apr 10, 2023 3.045 3.179 3.045 3.152 432,404 +0.11(+3.53%)
Apr 06, 2023 3.045 3.098 3.036 3.045 412,864 +0.03(+0.89%)
Apr 05, 2023 3.018 3.071 3.000 3.018 141,363 +0.00(+0.00%)
Apr 04, 2023 3.063 3.089 3.018 3.018 106,676 -0.03(-0.88%)
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.