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 (%)
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%)
May 01, 2019 3.482 3.527 3.453 3.459 498,224 -0.07(-1.93%)
Apr 30, 2019 3.516 3.533 3.487 3.527 487,542 +0.01(+0.32%)
Apr 29, 2019 3.493 3.544 3.493 3.516 586,406 +0.02(+0.65%)
Apr 26, 2019 3.487 3.510 3.479 3.493 204,577 +0.01(+0.16%)
Apr 25, 2019 3.504 3.510 3.470 3.487 249,761 -0.01(-0.32%)
Apr 24, 2019 3.510 3.515 3.487 3.499 510,846 -0.01(-0.32%)
Apr 23, 2019 3.459 3.510 3.459 3.510 493,013 +0.05(+1.31%)
Apr 22, 2019 3.442 3.470 3.436 3.465 335,504 +0.02(+0.49%)
Apr 18, 2019 3.465 3.467 3.442 3.447 270,360 -0.02(-0.65%)
Apr 17, 2019 3.436 3.470 3.430 3.470 372,726 +0.03(+0.82%)
Apr 16, 2019 3.425 3.447 3.419 3.442 520,347 +0.01(+0.33%)
Apr 15, 2019 3.442 3.470 3.413 3.430 620,867 +0.00(+0.00%)
Apr 12, 2019 3.447 3.447 3.425 3.430 362,949 +0.00(+0.00%)
Apr 11, 2019 3.442 3.453 3.425 3.430 273,083 -0.01(-0.33%)
Apr 10, 2019 3.402 3.453 3.402 3.442 543,159 +0.04(+1.17%)
Apr 09, 2019 3.425 3.459 3.379 3.402 1,149,064 -0.03(-0.99%)
Apr 08, 2019 3.453 3.465 3.425 3.436 542,097 -0.02(-0.49%)
Apr 05, 2019 3.442 3.470 3.436 3.453 402,101 +0.02(+0.66%)
Apr 04, 2019 3.430 3.447 3.414 3.430 438,547 +0.01(+0.17%)
Apr 03, 2019 3.430 3.442 3.408 3.425 703,472 +0.01(+0.17%)
Apr 02, 2019 3.391 3.456 3.379 3.419 878,457 +0.03(+0.84%)
Apr 01, 2019 3.408 3.430 3.391 3.391 555,377 -0.01(-0.17%)
Mar 29, 2019 3.413 3.436 3.396 3.396 552,360 -0.03(-0.83%)
Mar 28, 2019 3.408 3.436 3.408 3.425 299,491 +0.02(+0.50%)
Mar 27, 2019 3.425 3.430 3.408 3.408 532,410 +0.00(+0.00%)
Mar 26, 2019 3.391 3.419 3.387 3.408 429,685 +0.03(+0.84%)
Mar 25, 2019 3.402 3.408 3.379 3.379 395,127 -0.02(-0.67%)
Mar 22, 2019 3.419 3.430 3.385 3.402 475,819 -0.02(-0.66%)
Mar 21, 2019 3.413 3.436 3.408 3.425 209,912 +0.01(+0.17%)
Mar 20, 2019 3.442 3.447 3.408 3.419 334,458 -0.02(-0.50%)
Mar 19, 2019 3.465 3.470 3.413 3.436 665,260 +0.00(+0.00%)
Mar 18, 2019 3.408 3.447 3.408 3.436 569,768 +0.03(+1.00%)
Mar 15, 2019 3.442 3.470 3.388 3.402 1,544,033 -0.03(-0.83%)
Mar 14, 2019 3.414 3.447 3.397 3.430 1,150,122 +0.02(+0.48%)
Mar 13, 2019 3.364 3.453 3.342 3.414 1,489,195 +0.07(+2.14%)
Mar 12, 2019 3.359 3.370 3.342 3.342 610,932 -0.01(-0.33%)
Mar 11, 2019 3.348 3.359 3.326 3.353 841,598 +0.01(+0.16%)
Mar 08, 2019 3.331 3.359 3.315 3.348 758,028 +0.03(+1.00%)
Mar 07, 2019 3.408 3.419 3.309 3.315 968,627 -0.10(-2.90%)
Mar 06, 2019 3.441 3.447 3.403 3.414 514,825 -0.03(-0.80%)
Mar 05, 2019 3.475 3.513 3.425 3.441 328,496 -0.02(-0.64%)
Mar 04, 2019 3.408 3.480 3.408 3.464 550,800 +0.06(+1.78%)
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.