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 (%)
Jul 29, 2011 8.570 8.630 8.201 8.630 1,222,791 -0.05(-0.58%)
Jul 28, 2011 8.620 8.780 8.610 8.680 653,336 +0.01(+0.12%)
Jul 27, 2011 8.900 8.950 8.650 8.670 788,826 -0.29(-3.24%)
Jul 26, 2011 9.070 9.150 8.910 8.960 405,790 -0.09(-0.99%)
Jul 25, 2011 9.100 9.150 8.990 9.050 430,515 -0.15(-1.63%)
Jul 22, 2011 9.310 9.310 9.080 9.200 330,302 -0.08(-0.86%)
Jul 21, 2011 9.080 9.310 9.070 9.280 413,451 +0.26(+2.88%)
Jul 20, 2011 9.050 9.120 8.980 9.020 490,414 -0.01(-0.11%)
Jul 19, 2011 9.050 9.120 8.950 9.030 609,847 +0.03(+0.33%)
Jul 18, 2011 9.180 9.250 9.000 9.000 424,008 -0.22(-2.39%)
Jul 15, 2011 9.330 9.330 9.220 9.220 390,057 -0.11(-1.18%)
Jul 14, 2011 9.480 9.530 9.300 9.330 288,495 -0.10(-1.06%)
Jul 13, 2011 9.380 9.550 9.370 9.430 481,579 +0.13(+1.40%)
Jul 12, 2011 9.220 9.460 9.202 9.300 410,411 +0.04(+0.43%)
Jul 11, 2011 9.360 9.400 9.250 9.260 414,739 -0.15(-1.59%)
Jul 08, 2011 9.300 9.430 9.260 9.410 319,358 +0.02(+0.21%)
Jul 07, 2011 9.240 9.440 9.220 9.390 384,273 +0.18(+1.95%)
Jul 06, 2011 9.110 9.230 9.090 9.210 398,873 +0.13(+1.43%)
Jul 05, 2011 9.090 9.190 9.080 9.080 390,252 +0.00(+0.00%)
Jul 01, 2011 9.010 9.120 8.950 9.080 490,457 +0.11(+1.23%)
Jun 30, 2011 8.970 9.070 8.930 8.970 765,718 +0.00(+0.00%)
Jun 29, 2011 9.000 9.060 8.835 8.970 660,082 -0.04(-0.44%)
Jun 28, 2011 9.080 9.100 8.960 9.010 385,132 -0.01(-0.11%)
Jun 27, 2011 9.010 9.120 8.810 9.020 503,833 +0.07(+0.78%)
Jun 24, 2011 9.050 9.110 8.910 8.950 486,833 -0.11(-1.21%)
Jun 23, 2011 8.830 9.070 8.570 9.060 1,030,341 +0.06(+0.67%)
Jun 22, 2011 9.080 9.170 9.000 9.000 567,342 -0.14(-1.53%)
Jun 21, 2011 9.370 9.380 9.060 9.140 692,674 -0.15(-1.61%)
Jun 20, 2011 9.230 9.330 9.130 9.290 367,494 +0.11(+1.20%)
Jun 17, 2011 9.250 9.380 9.110 9.180 719,311 -0.04(-0.43%)
Jun 16, 2011 9.260 9.390 9.160 9.220 653,554 -0.08(-0.86%)
Jun 15, 2011 9.440 9.440 9.230 9.300 567,613 -0.45(-4.62%)
Jun 14, 2011 9.660 9.750 9.610 9.750 591,788 +0.15(+1.56%)
Jun 13, 2011 9.520 9.650 9.500 9.600 406,810 +0.12(+1.27%)
Jun 10, 2011 9.650 9.700 9.460 9.480 919,603 -0.18(-1.85%)
Jun 09, 2011 9.760 9.760 9.650 9.659 485,546 -0.04(-0.42%)
Jun 08, 2011 9.670 9.760 9.660 9.700 515,775 +0.03(+0.31%)
Jun 07, 2011 9.730 9.810 9.660 9.670 514,985 +0.01(+0.10%)
Jun 06, 2011 9.850 9.870 9.660 9.660 537,154 -0.09(-0.92%)
Jun 03, 2011 9.700 9.850 9.690 9.750 545,101 +0.13(+1.35%)
May 24, 2011 9.650 9.780 9.620 9.620 569,082 +0.02(+0.21%)
May 23, 2011 9.650 9.700 9.560 9.600 753,461 -0.14(-1.44%)
May 20, 2011 9.750 9.810 9.650 9.740 490,715 -0.04(-0.46%)
May 19, 2011 9.750 9.810 9.680 9.785 383,616 +0.11(+1.08%)
May 18, 2011 9.550 9.680 9.540 9.680 489,697 +0.13(+1.36%)
May 17, 2011 9.600 9.650 9.520 9.550 564,580 -0.10(-1.04%)
May 16, 2011 9.670 9.754 9.650 9.650 510,908 -0.06(-0.62%)
May 13, 2011 9.880 9.910 9.670 9.710 390,601 -0.13(-1.32%)
May 12, 2011 9.790 9.910 9.660 9.840 627,769 +0.03(+0.31%)
May 11, 2011 9.920 9.930 9.780 9.810 656,811 -0.16(-1.60%)
May 10, 2011 9.920 10.00 9.813 9.970 995,842 +0.07(+0.71%)
May 09, 2011 10.15 10.15 9.800 9.900 1,317,768 -0.39(-3.79%)
May 06, 2011 10.42 10.51 10.23 10.29 491,651 -0.01(-0.10%)
May 05, 2011 10.27 10.45 10.20 10.30 579,643 +0.00(+0.00%)
May 04, 2011 10.41 10.44 10.25 10.30 444,272 -0.06(-0.58%)
May 03, 2011 10.30 10.44 10.28 10.36 534,327 +0.01(+0.10%)
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.