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 (%)
Sep 28, 2012 2.828 2.854 2.805 2.808 921,196 -0.03(-1.22%)
Sep 27, 2012 2.825 2.877 2.822 2.842 1,177,024 +0.02(+0.72%)
Sep 26, 2012 2.810 2.839 2.796 2.822 859,512 +0.02(+0.83%)
Sep 25, 2012 2.874 2.881 2.790 2.799 2,982,512 -0.06(-2.12%)
Sep 24, 2012 2.871 2.878 2.819 2.860 1,575,306 -0.02(-0.60%)
Sep 21, 2012 2.891 2.891 2.862 2.877 1,711,155 +0.00(+0.10%)
Sep 20, 2012 2.836 2.874 2.831 2.874 1,291,477 +0.04(+1.32%)
Sep 19, 2012 2.787 2.842 2.787 2.836 2,492,387 +0.05(+1.76%)
Sep 18, 2012 2.909 2.926 2.764 2.787 5,814,101 -0.18(-6.22%)
Sep 17, 2012 3.018 3.018 2.946 2.972 2,440,268 +0.00(+0.10%)
Sep 14, 2012 2.907 2.986 2.907 2.969 3,290,038 +0.06(+2.13%)
Sep 13, 2012 2.876 2.930 2.863 2.907 2,126,472 +0.04(+1.28%)
Sep 12, 2012 2.845 2.882 2.845 2.871 1,455,350 +0.02(+0.79%)
Sep 11, 2012 2.862 2.885 2.826 2.848 1,577,838 -0.01(-0.49%)
Sep 10, 2012 2.845 2.885 2.843 2.862 1,379,068 +0.02(+0.59%)
Sep 07, 2012 2.840 2.859 2.820 2.845 1,583,322 +0.02(+0.80%)
Sep 06, 2012 2.831 2.831 2.812 2.823 1,394,200 +0.00(+0.10%)
Sep 05, 2012 2.826 2.831 2.795 2.820 1,263,136 +0.01(+0.20%)
Sep 04, 2012 2.795 2.826 2.775 2.814 1,373,303 +0.03(+1.01%)
Aug 31, 2012 2.783 2.789 2.738 2.786 1,107,037 +0.03(+1.02%)
Aug 30, 2012 2.752 2.786 2.741 2.758 952,524 +0.00(+0.10%)
Aug 29, 2012 2.733 2.766 2.719 2.755 1,128,658 +0.04(+1.45%)
Aug 27, 2012 2.724 2.741 2.710 2.716 815,571 -0.01(-0.41%)
Aug 24, 2012 2.704 2.735 2.699 2.727 1,033,680 +0.01(+0.41%)
Aug 23, 2012 2.764 2.775 2.699 2.716 1,906,064 -0.06(-2.13%)
Aug 22, 2012 2.800 2.803 2.764 2.775 812,032 -0.02(-0.71%)
Aug 21, 2012 2.786 2.817 2.775 2.795 1,288,293 +0.03(+0.92%)
Aug 20, 2012 2.761 2.778 2.747 2.769 909,364 +0.01(+0.41%)
Aug 17, 2012 2.744 2.764 2.735 2.758 793,517 +0.01(+0.31%)
Aug 16, 2012 2.702 2.750 2.699 2.750 1,087,801 +0.04(+1.56%)
Aug 15, 2012 2.704 2.718 2.693 2.707 878,130 +0.00(+0.00%)
Aug 14, 2012 2.727 2.727 2.699 2.707 1,145,242 -0.01(-0.21%)
Aug 13, 2012 2.719 2.719 2.690 2.713 868,092 +0.00(+0.00%)
Aug 10, 2012 2.704 2.719 2.699 2.713 743,137 +0.01(+0.52%)
Aug 09, 2012 2.702 2.726 2.690 2.699 877,793 -0.01(-0.31%)
Aug 08, 2012 2.699 2.727 2.693 2.707 1,160,825 +0.00(+0.10%)
Aug 07, 2012 2.730 2.752 2.702 2.704 1,540,041 -0.02(-0.83%)
Aug 06, 2012 2.688 2.738 2.688 2.727 2,452,047 +0.06(+2.22%)
Aug 03, 2012 2.648 2.688 2.637 2.668 1,757,827 +0.05(+2.05%)
Aug 02, 2012 2.657 2.665 2.606 2.614 2,725,696 -0.05(-1.80%)
Aug 01, 2012 2.674 2.699 2.654 2.662 1,433,442 +0.00(+0.00%)
Jul 31, 2012 2.676 2.704 2.645 2.662 2,674,305 -0.05(-1.67%)
Jul 30, 2012 2.696 2.716 2.690 2.707 1,205,401 +0.01(+0.42%)
Jul 27, 2012 2.688 2.719 2.685 2.696 1,398,119 +0.01(+0.53%)
Jul 26, 2012 2.710 2.719 2.679 2.682 1,079,275 -0.02(-0.63%)
Jul 25, 2012 2.702 2.713 2.665 2.699 986,626 +0.02(+0.63%)
Jul 24, 2012 2.696 2.702 2.662 2.682 1,061,534 -0.01(-0.42%)
Jul 23, 2012 2.707 2.721 2.676 2.693 1,305,580 -0.03(-1.24%)
Jul 20, 2012 2.713 2.738 2.713 2.727 1,003,273 +0.01(+0.41%)
Jul 19, 2012 2.750 2.750 2.704 2.716 1,199,552 -0.02(-0.82%)
Jul 18, 2012 2.775 2.778 2.719 2.738 1,964,264 -0.04(-1.32%)
Jul 17, 2012 2.752 2.781 2.735 2.775 1,465,484 +0.05(+1.65%)
Jul 16, 2012 2.719 2.769 2.719 2.730 723,667 +0.01(+0.41%)
Jul 13, 2012 2.707 2.747 2.690 2.719 1,654,873 +0.01(+0.52%)
Jul 12, 2012 2.719 2.744 2.704 2.704 1,246,410 -0.04(-1.44%)
Jul 11, 2012 2.747 2.761 2.719 2.744 1,259,619 -0.01(-0.31%)
Jul 10, 2012 2.764 2.783 2.736 2.752 1,131,206 -0.00(-0.10%)
Jul 09, 2012 2.778 2.786 2.741 2.755 1,229,305 -0.03(-1.11%)
Jul 06, 2012 2.786 2.826 2.775 2.786 1,437,811 -0.02(-0.70%)
Jul 05, 2012 2.803 2.840 2.792 2.806 1,689,940 +0.01(+0.20%)
Jul 03, 2012 2.823 2.868 2.789 2.800 1,258,284 -0.02(-0.60%)
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.