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 31, 2019 3.561 3.561 3.503 3.503 787,337 -0.05(-1.32%)
Jul 30, 2019 3.497 3.555 3.492 3.550 555,983 +0.06(+1.67%)
Jul 29, 2019 3.520 3.520 3.479 3.491 290,410 -0.02(-0.66%)
Jul 26, 2019 3.491 3.515 3.485 3.515 407,154 +0.03(+0.84%)
Jul 25, 2019 3.520 3.520 3.479 3.485 293,682 -0.02(-0.67%)
Jul 24, 2019 3.468 3.515 3.468 3.509 382,444 +0.04(+1.18%)
Jul 23, 2019 3.503 3.503 3.468 3.468 421,665 -0.02(-0.67%)
Jul 22, 2019 3.474 3.497 3.468 3.491 506,298 +0.02(+0.50%)
Jul 19, 2019 3.503 3.509 3.474 3.474 527,399 -0.02(-0.50%)
Jul 18, 2019 3.503 3.509 3.491 3.491 414,696 -0.01(-0.17%)
Jul 17, 2019 3.538 3.550 3.444 3.497 1,112,897 -0.05(-1.32%)
Jul 16, 2019 3.561 3.573 3.538 3.544 475,981 -0.02(-0.49%)
Jul 15, 2019 3.561 3.567 3.550 3.561 342,578 +0.00(+0.00%)
Jul 12, 2019 3.579 3.579 3.550 3.561 341,207 -0.01(-0.33%)
Jul 11, 2019 3.567 3.596 3.561 3.573 549,298 +0.01(+0.33%)
Jul 10, 2019 3.555 3.602 3.544 3.561 699,935 +0.01(+0.16%)
Jul 09, 2019 3.573 3.573 3.544 3.555 405,528 -0.01(-0.16%)
Jul 08, 2019 3.561 3.567 3.550 3.561 341,144 -0.01(-0.33%)
Jul 05, 2019 3.573 3.579 3.544 3.573 349,258 +0.02(+0.49%)
Jul 03, 2019 3.544 3.579 3.520 3.555 397,390 +0.02(+0.66%)
Jul 02, 2019 3.544 3.550 3.515 3.532 382,325 -0.02(-0.49%)
Jul 01, 2019 3.532 3.555 3.520 3.550 380,378 +0.03(+0.83%)
Jun 28, 2019 3.526 3.540 3.520 3.520 318,083 +0.00(+0.00%)
Jun 27, 2019 3.538 3.538 3.503 3.520 347,590 -0.02(-0.50%)
Jun 26, 2019 3.474 3.538 3.474 3.538 678,345 +0.06(+1.85%)
Jun 25, 2019 3.509 3.513 3.474 3.474 512,846 -0.03(-0.83%)
Jun 24, 2019 3.538 3.538 3.497 3.503 505,667 -0.01(-0.33%)
Jun 21, 2019 3.509 3.538 3.491 3.515 1,162,367 +0.01(+0.33%)
Jun 20, 2019 3.555 3.555 3.503 3.503 654,815 -0.05(-1.32%)
Jun 19, 2019 3.538 3.550 3.509 3.550 905,238 +0.01(+0.33%)
Jun 18, 2019 3.573 3.590 3.526 3.538 692,384 -0.01(-0.16%)
Jun 17, 2019 3.550 3.590 3.503 3.544 1,058,491 -0.01(-0.16%)
Jun 14, 2019 3.533 3.572 3.533 3.550 1,196,956 +0.02(+0.48%)
Jun 13, 2019 3.521 3.544 3.521 3.533 540,143 +0.02(+0.48%)
Jun 12, 2019 3.533 3.544 3.510 3.516 426,435 -0.02(-0.48%)
Jun 11, 2019 3.544 3.555 3.521 3.533 355,956 -0.01(-0.16%)
Jun 10, 2019 3.527 3.544 3.516 3.538 285,834 +0.02(+0.48%)
Jun 07, 2019 3.493 3.521 3.470 3.521 367,005 +0.03(+0.81%)
Jun 06, 2019 3.487 3.504 3.450 3.493 289,392 +0.01(+0.16%)
Jun 05, 2019 3.493 3.499 3.476 3.487 531,754 +0.02(+0.49%)
Jun 04, 2019 3.470 3.476 3.442 3.470 347,734 +0.03(+0.82%)
Jun 03, 2019 3.430 3.482 3.430 3.442 961,773 +0.01(+0.17%)
May 31, 2019 3.459 3.465 3.436 3.436 544,600 -0.05(-1.30%)
May 30, 2019 3.453 3.482 3.447 3.482 346,394 +0.03(+0.99%)
May 29, 2019 3.453 3.453 3.430 3.447 229,474 -0.01(-0.16%)
May 28, 2019 3.459 3.476 3.442 3.453 170,737 -0.01(-0.33%)
May 24, 2019 3.487 3.493 3.459 3.465 578,637 -0.02(-0.65%)
May 23, 2019 3.510 3.510 3.476 3.487 461,698 -0.03(-0.81%)
May 22, 2019 3.521 3.538 3.504 3.516 238,012 +0.00(+0.00%)
May 21, 2019 3.516 3.527 3.504 3.516 210,002 +0.02(+0.49%)
May 20, 2019 3.487 3.510 3.482 3.499 192,243 +0.00(+0.00%)
May 17, 2019 3.482 3.516 3.482 3.499 214,806 +0.01(+0.16%)
May 16, 2019 3.493 3.510 3.493 3.493 209,769 +0.00(+0.00%)
May 15, 2019 3.499 3.510 3.487 3.493 176,845 -0.02(-0.65%)
May 14, 2019 3.493 3.527 3.493 3.516 187,566 +0.02(+0.65%)
May 13, 2019 3.510 3.510 3.476 3.493 300,720 -0.03(-0.96%)
May 10, 2019 3.527 3.544 3.518 3.527 325,560 -0.01(-0.16%)
May 09, 2019 3.538 3.538 3.504 3.533 400,332 -0.01(-0.16%)
May 08, 2019 3.527 3.564 3.527 3.538 317,042 +0.00(+0.00%)
May 07, 2019 3.516 3.567 3.516 3.538 606,940 +0.00(+0.00%)
May 06, 2019 3.538 3.550 3.499 3.538 457,437 -0.01(-0.16%)
May 03, 2019 3.561 3.567 3.538 3.544 467,707 +0.00(+0.00%)
May 02, 2019 3.447 3.572 3.447 3.544 741,007 +0.09(+2.46%)
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.