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 3.570 3.570 3.511 3.511 785,490 -0.05(-1.32%)
Jul 30, 2019 3.505 3.564 3.500 3.558 554,680 +0.06(+1.67%)
Jul 29, 2019 3.529 3.529 3.488 3.499 289,729 -0.02(-0.66%)
Jul 26, 2019 3.499 3.523 3.494 3.523 406,199 +0.03(+0.84%)
Jul 25, 2019 3.529 3.529 3.488 3.494 292,993 -0.02(-0.67%)
Jul 24, 2019 3.476 3.523 3.476 3.517 381,547 +0.04(+1.18%)
Jul 23, 2019 3.511 3.511 3.476 3.476 420,677 -0.02(-0.67%)
Jul 22, 2019 3.482 3.505 3.476 3.499 505,110 +0.02(+0.50%)
Jul 19, 2019 3.511 3.517 3.482 3.482 526,162 -0.02(-0.50%)
Jul 18, 2019 3.511 3.517 3.499 3.499 413,723 -0.01(-0.17%)
Jul 17, 2019 3.546 3.558 3.453 3.505 1,110,288 -0.05(-1.32%)
Jul 16, 2019 3.570 3.581 3.546 3.552 474,865 -0.02(-0.49%)
Jul 15, 2019 3.570 3.575 3.558 3.570 341,774 +0.00(+0.00%)
Jul 12, 2019 3.587 3.587 3.558 3.570 340,407 -0.01(-0.33%)
Jul 11, 2019 3.575 3.605 3.570 3.581 548,010 +0.01(+0.33%)
Jul 10, 2019 3.564 3.611 3.552 3.570 698,293 +0.01(+0.16%)
Jul 09, 2019 3.581 3.581 3.552 3.564 404,577 -0.01(-0.16%)
Jul 08, 2019 3.570 3.575 3.558 3.570 340,344 -0.01(-0.33%)
Jul 05, 2019 3.581 3.587 3.552 3.581 348,439 +0.02(+0.49%)
Jul 03, 2019 3.552 3.587 3.529 3.564 396,458 +0.02(+0.66%)
Jul 02, 2019 3.552 3.558 3.523 3.540 381,429 -0.02(-0.49%)
Jul 01, 2019 3.540 3.564 3.529 3.558 379,486 +0.03(+0.83%)
Jun 28, 2019 3.534 3.548 3.529 3.529 317,337 +0.00(+0.00%)
Jun 27, 2019 3.546 3.546 3.511 3.529 346,775 -0.02(-0.49%)
Jun 26, 2019 3.482 3.546 3.482 3.546 676,755 +0.06(+1.85%)
Jun 25, 2019 3.517 3.521 3.482 3.482 511,643 -0.03(-0.83%)
Jun 24, 2019 3.546 3.546 3.505 3.511 504,481 -0.01(-0.33%)
Jun 21, 2019 3.517 3.546 3.499 3.523 1,159,642 +0.01(+0.33%)
Jun 20, 2019 3.564 3.564 3.511 3.511 653,280 -0.05(-1.32%)
Jun 19, 2019 3.546 3.558 3.517 3.558 903,116 +0.01(+0.33%)
Jun 18, 2019 3.581 3.599 3.534 3.546 690,761 -0.01(-0.16%)
Jun 17, 2019 3.558 3.599 3.511 3.552 1,056,009 -0.01(-0.16%)
Jun 14, 2019 3.541 3.581 3.541 3.558 1,194,149 +0.02(+0.48%)
Jun 13, 2019 3.529 3.552 3.529 3.541 538,877 +0.02(+0.48%)
Jun 12, 2019 3.541 3.552 3.518 3.524 425,435 -0.02(-0.48%)
Jun 11, 2019 3.552 3.564 3.529 3.541 355,121 -0.01(-0.16%)
Jun 10, 2019 3.535 3.552 3.524 3.547 285,163 +0.02(+0.48%)
Jun 07, 2019 3.501 3.529 3.478 3.529 366,144 +0.03(+0.81%)
Jun 06, 2019 3.495 3.512 3.458 3.501 288,714 +0.01(+0.16%)
Jun 05, 2019 3.501 3.507 3.484 3.495 530,507 +0.02(+0.49%)
Jun 04, 2019 3.478 3.484 3.450 3.478 346,919 +0.03(+0.82%)
Jun 03, 2019 3.439 3.490 3.439 3.450 959,517 +0.01(+0.16%)
May 31, 2019 3.467 3.473 3.444 3.444 543,323 -0.05(-1.30%)
May 30, 2019 3.461 3.490 3.456 3.490 345,582 +0.03(+0.99%)
May 29, 2019 3.461 3.461 3.439 3.456 228,936 -0.01(-0.16%)
May 28, 2019 3.467 3.484 3.450 3.461 170,337 -0.01(-0.33%)
May 24, 2019 3.495 3.501 3.467 3.473 577,280 -0.02(-0.65%)
May 23, 2019 3.518 3.518 3.484 3.495 460,616 -0.03(-0.81%)
May 22, 2019 3.529 3.547 3.512 3.524 237,454 +0.00(+0.00%)
May 21, 2019 3.524 3.535 3.512 3.524 209,510 +0.02(+0.49%)
May 20, 2019 3.495 3.518 3.490 3.507 191,792 +0.00(+0.00%)
May 17, 2019 3.490 3.524 3.490 3.507 214,303 +0.01(+0.16%)
May 16, 2019 3.501 3.518 3.501 3.501 209,277 +0.00(+0.00%)
May 15, 2019 3.507 3.518 3.495 3.501 176,430 -0.02(-0.65%)
May 14, 2019 3.501 3.535 3.501 3.524 187,126 +0.02(+0.65%)
May 13, 2019 3.518 3.518 3.484 3.501 300,015 -0.03(-0.96%)
May 10, 2019 3.535 3.552 3.526 3.535 324,797 -0.01(-0.16%)
May 09, 2019 3.547 3.547 3.512 3.541 399,393 -0.01(-0.16%)
May 08, 2019 3.535 3.572 3.535 3.547 316,299 +0.00(+0.00%)
May 07, 2019 3.524 3.575 3.524 3.547 605,516 +0.00(+0.00%)
May 06, 2019 3.547 3.558 3.507 3.547 456,365 -0.01(-0.16%)
May 03, 2019 3.569 3.575 3.547 3.552 466,610 +0.00(+0.00%)
May 02, 2019 3.456 3.581 3.456 3.552 739,269 +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.