Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blackrock Cptl Invt (NQ: BKCC )

3.680 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 (%)
Apr 28, 2023 2.747 2.944 2.747 2.872 225,901 +0.12(+4.23%)
Apr 27, 2023 2.908 2.926 2.720 2.756 733,542 -0.13(-4.36%)
Apr 26, 2023 2.989 3.052 2.845 2.881 466,993 -0.12(-3.89%)
Apr 25, 2023 3.016 3.043 2.998 2.998 116,300 -0.04(-1.18%)
Apr 24, 2023 3.025 3.079 3.011 3.034 229,045 +0.01(+0.30%)
Apr 21, 2023 3.025 3.061 3.016 3.025 137,666 -0.01(-0.30%)
Apr 20, 2023 3.070 3.097 3.034 3.034 161,052 -0.05(-1.74%)
Apr 19, 2023 3.061 3.124 3.053 3.088 147,444 +0.03(+0.88%)
Apr 18, 2023 3.088 3.115 3.034 3.061 232,786 -0.06(-2.01%)
Apr 17, 2023 3.142 3.177 3.106 3.124 178,266 -0.04(-1.14%)
Apr 14, 2023 3.186 3.195 3.146 3.160 113,069 +0.00(+0.00%)
Apr 13, 2023 3.204 3.220 3.142 3.160 135,943 +0.00(+0.00%)
Apr 12, 2023 3.267 3.267 3.133 3.160 194,738 -0.06(-1.95%)
Apr 11, 2023 3.168 3.254 3.168 3.222 340,524 +0.06(+1.99%)
Apr 10, 2023 3.052 3.186 3.052 3.160 431,390 +0.11(+3.53%)
Apr 06, 2023 3.052 3.106 3.043 3.052 411,896 +0.03(+0.89%)
Apr 05, 2023 3.025 3.078 3.007 3.025 141,032 +0.00(+0.00%)
Apr 04, 2023 3.070 3.097 3.025 3.025 106,426 -0.03(-0.88%)
Apr 03, 2023 3.088 3.115 3.039 3.052 226,360 -0.04(-1.45%)
Mar 31, 2023 3.070 3.122 3.065 3.097 101,059 +0.04(+1.47%)
Mar 30, 2023 3.070 3.097 3.052 3.052 117,146 +0.00(+0.00%)
Mar 29, 2023 3.007 3.061 3.007 3.052 109,116 +0.06(+2.10%)
Mar 28, 2023 2.980 3.016 2.953 2.989 146,141 -0.01(-0.30%)
Mar 27, 2023 2.998 3.007 2.926 2.998 291,324 +0.00(+0.00%)
Mar 24, 2023 2.962 2.998 2.926 2.998 149,849 +0.04(+1.21%)
Mar 23, 2023 3.007 3.034 2.953 2.962 270,918 -0.04(-1.49%)
Mar 22, 2023 3.070 3.115 2.998 3.007 168,427 -0.06(-2.05%)
Mar 21, 2023 3.043 3.088 3.038 3.070 220,780 +0.07(+2.40%)
Mar 20, 2023 3.034 3.088 2.998 2.998 182,977 -0.04(-1.47%)
Mar 17, 2023 3.070 3.106 3.012 3.043 292,227 -0.08(-2.59%)
Mar 16, 2023 2.980 3.133 2.980 3.124 251,925 +0.11(+3.73%)
Mar 15, 2023 3.025 3.070 2.989 3.011 373,398 -0.06(-1.90%)
Mar 14, 2023 3.087 3.157 3.052 3.070 538,515 +0.06(+2.03%)
Mar 13, 2023 3.009 3.039 2.974 3.009 530,033 -0.03(-1.15%)
Mar 10, 2023 3.148 3.148 3.017 3.044 731,841 -0.08(-2.51%)
Mar 09, 2023 3.270 3.270 3.113 3.122 523,007 -0.14(-4.41%)
Mar 08, 2023 3.244 3.270 3.201 3.266 348,336 +0.02(+0.67%)
Mar 07, 2023 3.288 3.296 3.201 3.244 349,494 -0.04(-1.33%)
Mar 06, 2023 3.270 3.288 3.227 3.288 475,864 +0.03(+1.07%)
Mar 03, 2023 3.279 3.284 3.235 3.253 385,876 +0.03(+0.81%)
Mar 02, 2023 3.349 3.349 3.218 3.227 183,010 -0.03(-0.80%)
Mar 01, 2023 3.227 3.270 3.227 3.253 109,801 +0.03(+0.81%)
Feb 28, 2023 3.314 3.331 3.227 3.227 558,089 -0.10(-2.89%)
Feb 27, 2023 3.314 3.340 3.296 3.323 173,804 +0.03(+0.79%)
Feb 24, 2023 3.244 3.314 3.244 3.296 145,171 +0.06(+1.89%)
Feb 23, 2023 3.253 3.279 3.218 3.235 328,438 +0.00(+0.00%)
Feb 22, 2023 3.209 3.259 3.209 3.235 96,619 +0.00(+0.00%)
Feb 21, 2023 3.253 3.262 3.216 3.235 175,247 -0.01(-0.27%)
Feb 17, 2023 3.183 3.266 3.183 3.244 149,411 +0.03(+0.81%)
Feb 16, 2023 3.227 3.253 3.209 3.218 78,734 -0.02(-0.54%)
Feb 15, 2023 3.244 3.253 3.218 3.235 109,756 +0.02(+0.54%)
Feb 14, 2023 3.227 3.253 3.218 3.218 115,007 -0.03(-0.81%)
Feb 13, 2023 3.227 3.259 3.222 3.244 141,723 +0.01(+0.27%)
Feb 10, 2023 3.235 3.244 3.209 3.235 109,886 +0.02(+0.54%)
Feb 09, 2023 3.262 3.305 3.209 3.218 180,466 -0.01(-0.27%)
Feb 08, 2023 3.262 3.275 3.227 3.227 88,375 -0.03(-0.80%)
Feb 07, 2023 3.279 3.288 3.244 3.253 88,761 -0.03(-0.80%)
Feb 06, 2023 3.296 3.297 3.270 3.279 125,134 -0.01(-0.27%)
Feb 03, 2023 3.305 3.337 3.288 3.288 243,047 -0.03(-0.79%)
Feb 02, 2023 3.314 3.340 3.279 3.314 175,051 +0.00(+0.00%)
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.