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 30, 2015 3.833 3.911 3.829 3.911 1,283,399 +0.09(+2.24%)
Nov 27, 2015 3.825 3.837 3.817 3.825 220,356 +0.00(+0.10%)
Nov 25, 2015 3.770 3.821 3.821 3.821 726,118 +0.03(+0.82%)
Nov 24, 2015 3.751 3.805 3.731 3.790 665,402 +0.04(+1.04%)
Nov 23, 2015 3.731 3.766 3.712 3.751 932,905 +0.04(+1.05%)
Nov 20, 2015 3.735 3.755 3.700 3.712 907,393 -0.03(-0.83%)
Nov 19, 2015 3.708 3.760 3.704 3.743 795,970 +0.04(+1.11%)
Nov 18, 2015 3.677 3.716 3.663 3.702 582,462 +0.05(+1.34%)
Nov 17, 2015 3.669 3.686 3.630 3.653 748,836 -0.03(-0.85%)
Nov 16, 2015 3.630 3.696 3.610 3.684 500,862 +0.07(+1.83%)
Nov 13, 2015 3.630 3.634 3.579 3.618 719,346 -0.02(-0.43%)
Nov 12, 2015 3.680 3.680 3.618 3.634 601,407 -0.05(-1.27%)
Nov 11, 2015 3.727 3.731 3.673 3.680 651,348 -0.04(-1.15%)
Nov 10, 2015 3.727 3.735 3.696 3.723 502,684 +0.00(+0.10%)
Nov 09, 2015 3.759 3.759 3.706 3.720 716,963 -0.03(-0.83%)
Nov 06, 2015 3.727 3.762 3.712 3.751 1,005,589 +0.01(+0.31%)
Nov 05, 2015 3.704 3.747 3.673 3.739 1,295,503 +0.05(+1.38%)
Nov 04, 2015 3.696 3.723 3.665 3.688 625,135 -0.02(-0.63%)
Nov 03, 2015 3.696 3.712 3.677 3.712 1,413,132 +0.03(+0.74%)
Nov 02, 2015 3.610 3.692 3.610 3.684 1,087,931 +0.06(+1.72%)
Oct 30, 2015 3.610 3.661 3.599 3.622 800,269 +0.03(+0.87%)
Oct 29, 2015 3.591 3.645 3.591 3.591 504,052 -0.02(-0.65%)
Oct 28, 2015 3.579 3.638 3.532 3.614 849,163 +0.05(+1.54%)
Oct 27, 2015 3.610 3.610 3.548 3.559 447,272 -0.05(-1.41%)
Oct 26, 2015 3.653 3.669 3.587 3.610 602,770 -0.04(-1.18%)
Oct 23, 2015 3.657 3.669 3.630 3.653 667,880 -0.00(-0.11%)
Oct 22, 2015 3.653 3.723 3.634 3.657 991,166 +0.02(+0.54%)
Oct 21, 2015 3.626 3.661 3.622 3.638 603,003 +0.02(+0.43%)
Oct 20, 2015 3.622 3.645 3.611 3.622 515,802 +0.01(+0.22%)
Oct 19, 2015 3.587 3.614 3.564 3.614 324,493 +0.00(+0.11%)
Oct 16, 2015 3.610 3.622 3.593 3.610 312,904 +0.01(+0.33%)
Oct 15, 2015 3.536 3.606 3.536 3.599 439,350 +0.05(+1.43%)
Oct 14, 2015 3.571 3.583 3.544 3.548 400,284 -0.02(-0.66%)
Oct 13, 2015 3.556 3.606 3.538 3.571 437,669 -0.02(-0.44%)
Oct 12, 2015 3.575 3.602 3.535 3.587 607,561 +0.03(+0.77%)
Oct 09, 2015 3.575 3.608 3.544 3.559 750,379 -0.03(-0.76%)
Oct 08, 2015 3.579 3.622 3.559 3.587 774,340 -0.02(-0.43%)
Oct 07, 2015 3.528 3.622 3.513 3.602 725,618 +0.07(+1.99%)
Oct 06, 2015 3.466 3.548 3.466 3.532 883,240 +0.04(+1.12%)
Oct 05, 2015 3.505 3.548 3.493 3.493 1,070,642 +0.02(+0.45%)
Oct 02, 2015 3.509 3.552 3.450 3.478 1,356,052 -0.10(-2.73%)
Oct 01, 2015 3.431 3.587 3.431 3.575 1,849,018 +0.12(+3.39%)
Sep 30, 2015 3.325 3.474 3.317 3.458 1,812,917 +0.20(+6.11%)
Sep 29, 2015 3.325 3.357 3.239 3.259 2,271,335 -0.07(-2.00%)
Sep 28, 2015 3.493 3.517 3.298 3.325 1,951,617 -0.20(-5.65%)
Sep 25, 2015 3.513 3.548 3.503 3.524 875,945 +0.03(+0.89%)
Sep 24, 2015 3.501 3.524 3.489 3.493 1,040,739 -0.02(-0.56%)
Sep 23, 2015 3.544 3.563 3.513 3.513 580,830 -0.02(-0.44%)
Sep 22, 2015 3.532 3.567 3.509 3.528 2,863,472 -0.04(-1.20%)
Sep 21, 2015 3.587 3.595 3.556 3.571 288,494 +0.01(+0.33%)
Sep 18, 2015 3.567 3.587 3.540 3.559 770,833 -0.01(-0.33%)
Sep 17, 2015 3.606 3.618 3.540 3.571 680,278 -0.04(-1.08%)
Sep 16, 2015 3.567 3.622 3.552 3.610 580,515 +0.02(+0.49%)
Sep 15, 2015 3.556 3.602 3.538 3.593 820,028 +0.04(+1.02%)
Sep 14, 2015 3.579 3.587 3.503 3.556 1,101,407 -0.02(-0.64%)
Sep 11, 2015 3.587 3.602 3.541 3.579 662,099 -0.02(-0.53%)
Sep 10, 2015 3.591 3.616 3.572 3.598 490,726 +0.02(+0.53%)
Sep 09, 2015 3.625 3.640 3.568 3.579 465,086 -0.05(-1.26%)
Sep 08, 2015 3.629 3.637 3.587 3.625 525,418 +0.04(+1.06%)
Sep 04, 2015 3.587 3.587 3.587 3.587 572,343 -0.03(-0.84%)
Sep 03, 2015 3.568 3.663 3.568 3.617 843,915 +0.08(+2.27%)
Sep 02, 2015 3.549 3.568 3.507 3.537 749,544 -0.00(-0.11%)
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.