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 (%)
Nov 28, 2008 2.078 2.171 2.011 2.162 117,648 +0.07(+3.54%)
Nov 26, 2008 1.867 2.141 1.867 2.089 520,114 +0.16(+8.55%)
Nov 25, 2008 1.871 2.004 1.793 1.924 891,348 +0.09(+5.19%)
Nov 24, 2008 1.643 1.829 1.572 1.829 618,338 +0.26(+16.85%)
Nov 21, 2008 1.441 1.584 1.274 1.565 754,919 +0.12(+8.64%)
Nov 20, 2008 1.338 1.557 1.285 1.441 443,638 +0.08(+6.06%)
Nov 19, 2008 1.574 1.688 1.359 1.359 465,352 -0.24(-15.15%)
Nov 18, 2008 1.656 1.734 1.494 1.601 382,003 -0.05(-2.82%)
Nov 17, 2008 1.551 1.705 1.513 1.648 231,514 +0.09(+5.97%)
Nov 14, 2008 1.688 1.743 1.542 1.555 304,512 -0.17(-9.90%)
Nov 13, 2008 1.502 1.728 1.464 1.726 347,902 +0.25(+16.86%)
Nov 12, 2008 1.525 1.618 1.477 1.477 361,563 -0.09(-5.66%)
Nov 11, 2008 1.867 1.867 1.508 1.565 452,606 -0.34(-17.74%)
Nov 10, 2008 2.093 2.093 1.814 1.903 374,622 -0.13(-6.53%)
Nov 07, 2008 2.160 2.160 2.008 2.036 245,043 -0.08(-3.88%)
Nov 06, 2008 2.019 2.148 1.951 2.118 122,554 -0.01(-0.69%)
Nov 05, 2008 2.215 2.215 2.114 2.133 186,285 -0.07(-3.25%)
Nov 04, 2008 2.179 2.236 2.110 2.205 209,018 +0.03(+1.16%)
Nov 03, 2008 2.114 2.255 2.048 2.179 223,309 -0.04(-1.62%)
Oct 31, 2008 2.133 2.215 2.024 2.215 363,744 +0.06(+2.94%)
Oct 30, 2008 2.162 2.162 2.002 2.152 351,211 +0.08(+3.66%)
Oct 29, 2008 2.006 2.110 1.774 2.076 575,587 +0.05(+2.50%)
Oct 28, 2008 2.006 2.089 1.869 2.025 580,465 +0.08(+4.35%)
Oct 27, 2008 1.899 1.996 1.842 1.941 247,726 +0.03(+1.66%)
Oct 24, 2008 1.709 1.939 1.692 1.909 239,345 +0.03(+1.34%)
Oct 23, 2008 1.766 1.884 1.690 1.884 309,313 +0.00(+0.22%)
Oct 22, 2008 1.875 1.998 1.846 1.880 273,019 -0.05(-2.52%)
Oct 21, 2008 1.920 2.019 1.899 1.928 190,461 -0.04(-1.83%)
Oct 20, 2008 2.004 2.006 1.840 1.964 290,595 -0.01(-0.53%)
Oct 17, 2008 2.038 2.099 1.816 1.975 279,716 -0.12(-5.83%)
Oct 16, 2008 1.861 2.099 1.857 2.097 447,634 +0.25(+13.73%)
Oct 15, 2008 1.932 2.000 1.840 1.844 244,744 -0.15(-7.71%)
Oct 14, 2008 2.076 2.076 1.899 1.998 339,384 -0.01(-0.32%)
Oct 13, 2008 1.582 2.004 1.487 2.004 625,998 +0.48(+31.22%)
Oct 10, 2008 1.375 1.527 1.080 1.527 718,074 +0.05(+3.43%)
Oct 09, 2008 1.776 1.808 1.477 1.477 446,610 -0.30(-16.67%)
Oct 08, 2008 1.926 2.046 1.603 1.772 346,168 -0.29(-14.20%)
Oct 07, 2008 1.466 2.196 1.464 2.065 325,761 +0.00(+0.00%)
Oct 06, 2008 2.304 2.344 2.002 2.065 697,005 -0.30(-12.51%)
Oct 03, 2008 2.451 2.451 2.333 2.361 270,483 -0.02(-0.89%)
Oct 02, 2008 2.394 2.394 2.312 2.382 111,984 +0.00(+0.09%)
Oct 01, 2008 2.532 2.532 2.330 2.380 85,003 -0.05(-2.17%)
Sep 30, 2008 2.479 2.479 2.340 2.432 225,021 +0.01(+0.35%)
Sep 29, 2008 2.331 2.424 2.215 2.424 294,297 +0.02(+0.70%)
Sep 26, 2008 2.302 2.424 2.300 2.407 178,791 +0.03(+1.42%)
Sep 25, 2008 2.321 2.384 2.196 2.373 135,495 +0.09(+4.17%)
Sep 24, 2008 2.447 2.447 2.274 2.278 86,468 -0.14(-5.92%)
Sep 23, 2008 2.519 2.519 2.270 2.422 259,708 -0.09(-3.45%)
Sep 22, 2008 2.502 2.532 2.411 2.508 395,924 +0.01(+0.25%)
Sep 19, 2008 2.610 2.616 2.061 2.502 1,509,805 +0.04(+1.63%)
Sep 18, 2008 2.078 2.489 2.002 2.462 790,242 +0.40(+19.57%)
Sep 17, 2008 2.076 2.097 2.002 2.059 487,114 -0.09(-4.03%)
Sep 16, 2008 1.945 2.146 1.913 2.146 538,624 +0.13(+6.27%)
Sep 15, 2008 2.030 2.110 1.920 2.019 240,388 -0.11(-5.34%)
Sep 12, 2008 2.131 2.150 2.059 2.133 179,146 -0.01(-0.59%)
Sep 11, 2008 2.228 2.228 2.110 2.146 436,959 -0.10(-4.33%)
Sep 10, 2008 2.065 2.249 2.004 2.243 536,505 +0.24(+12.01%)
Sep 09, 2008 2.344 2.344 2.000 2.002 1,213,815 -0.34(-14.66%)
Sep 08, 2008 2.561 2.631 2.346 2.346 947,921 -0.14(-5.52%)
Sep 05, 2008 2.394 2.532 2.394 2.483 286,452 +0.06(+2.53%)
Sep 04, 2008 2.481 2.508 2.378 2.422 165,115 -0.08(-3.37%)
Sep 03, 2008 2.382 2.572 2.314 2.506 380,533 +0.15(+6.45%)
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.