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 (%)
Sep 30, 2019 3.035 3.035 3.005 3.005 317,362 -0.03(-0.99%)
Sep 27, 2019 3.029 3.035 3.017 3.035 450,814 +0.01(+0.20%)
Sep 26, 2019 3.023 3.041 3.017 3.029 480,764 +0.01(+0.40%)
Sep 25, 2019 3.011 3.053 3.011 3.017 804,100 +0.01(+0.20%)
Sep 24, 2019 3.071 3.071 3.005 3.011 506,576 -0.05(-1.57%)
Sep 23, 2019 3.053 3.083 3.047 3.059 337,317 -0.02(-0.58%)
Sep 20, 2019 3.047 3.077 3.011 3.077 1,312,430 +0.04(+1.18%)
Sep 19, 2019 3.059 3.077 3.035 3.041 378,827 -0.02(-0.59%)
Sep 18, 2019 3.047 3.077 3.023 3.059 839,410 +0.00(+0.00%)
Sep 17, 2019 3.083 3.089 3.041 3.059 787,231 -0.02(-0.78%)
Sep 16, 2019 3.101 3.113 3.065 3.083 549,597 -0.02(-0.58%)
Sep 13, 2019 3.077 3.113 3.071 3.101 748,579 +0.04(+1.17%)
Sep 12, 2019 3.065 3.071 3.036 3.065 790,697 +0.01(+0.19%)
Sep 11, 2019 3.065 3.086 3.053 3.059 1,196,068 -0.03(-0.95%)
Sep 10, 2019 3.094 3.095 3.065 3.088 520,939 +0.01(+0.19%)
Sep 09, 2019 3.047 3.094 3.047 3.083 478,720 +0.04(+1.34%)
Sep 06, 2019 3.065 3.077 3.036 3.042 405,098 -0.02(-0.76%)
Sep 05, 2019 3.083 3.094 3.053 3.065 375,719 +0.01(+0.38%)
Sep 04, 2019 3.094 3.100 3.047 3.053 675,877 -0.02(-0.57%)
Sep 03, 2019 3.042 3.083 3.012 3.071 554,884 +0.02(+0.57%)
Aug 30, 2019 3.042 3.057 3.001 3.053 508,214 +0.02(+0.58%)
Aug 29, 2019 3.030 3.042 3.001 3.036 377,017 +0.02(+0.78%)
Aug 28, 2019 2.972 3.018 2.960 3.012 512,644 +0.04(+1.38%)
Aug 27, 2019 3.018 3.024 2.954 2.972 724,213 -0.05(-1.55%)
Aug 26, 2019 3.042 3.065 2.995 3.018 444,078 +0.00(+0.00%)
Aug 23, 2019 3.077 3.077 3.012 3.018 652,097 -0.05(-1.71%)
Aug 22, 2019 3.088 3.094 3.065 3.071 396,200 -0.02(-0.57%)
Aug 21, 2019 3.123 3.123 3.077 3.088 582,996 -0.03(-0.94%)
Aug 20, 2019 3.112 3.158 3.083 3.118 501,945 +0.01(+0.19%)
Aug 19, 2019 3.094 3.123 3.071 3.112 563,393 +0.03(+0.95%)
Aug 16, 2019 3.036 3.097 3.033 3.083 550,009 +0.05(+1.73%)
Aug 15, 2019 3.047 3.074 2.983 3.030 1,084,984 -0.02(-0.76%)
Aug 14, 2019 3.147 3.147 3.018 3.053 1,200,083 -0.10(-3.15%)
Aug 13, 2019 3.129 3.188 3.129 3.153 599,900 +0.01(+0.37%)
Aug 12, 2019 3.170 3.211 3.129 3.141 544,889 -0.04(-1.10%)
Aug 09, 2019 3.228 3.236 3.176 3.176 462,651 -0.06(-1.98%)
Aug 08, 2019 3.176 3.246 3.153 3.240 819,318 +0.06(+2.02%)
Aug 07, 2019 3.240 3.240 3.170 3.176 789,860 -0.05(-1.63%)
Aug 06, 2019 3.246 3.269 3.188 3.228 1,020,023 -0.01(-0.18%)
Aug 05, 2019 3.269 3.281 3.205 3.234 1,188,700 -0.05(-1.42%)
Aug 02, 2019 3.246 3.320 3.240 3.281 733,288 +0.03(+0.90%)
Aug 01, 2019 3.444 3.468 3.240 3.252 2,515,027 -0.25(-7.17%)
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%)
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.