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, 2020 2.167 2.188 2.081 2.096 473,884 -0.05(-2.32%)
Nov 27, 2020 2.167 2.188 2.131 2.145 221,145 -0.04(-1.63%)
Nov 25, 2020 2.145 2.181 2.096 2.181 413,575 +0.06(+2.68%)
Nov 24, 2020 2.096 2.167 2.081 2.124 911,756 +0.04(+2.05%)
Nov 23, 2020 2.003 2.089 1.989 2.081 752,926 +0.07(+3.53%)
Nov 20, 2020 2.053 2.060 2.010 2.010 545,474 -0.04(-2.08%)
Nov 19, 2020 2.060 2.103 2.046 2.053 477,147 -0.02(-1.03%)
Nov 18, 2020 2.046 2.114 2.039 2.074 873,177 -0.01(-0.34%)
Nov 17, 2020 2.067 2.096 2.046 2.081 618,289 +0.02(+1.03%)
Nov 16, 2020 2.005 2.088 1.998 2.060 1,643,945 +0.08(+4.17%)
Nov 13, 2020 1.847 2.005 1.840 1.978 1,431,024 +0.14(+7.46%)
Nov 12, 2020 1.772 1.847 1.765 1.840 674,576 +0.02(+1.13%)
Nov 11, 2020 1.820 1.847 1.799 1.820 552,308 +0.00(+0.00%)
Nov 10, 2020 1.813 1.854 1.806 1.820 1,301,515 +0.01(+0.38%)
Nov 09, 2020 1.765 1.834 1.755 1.813 984,335 +0.09(+5.18%)
Nov 06, 2020 1.682 1.785 1.676 1.724 570,837 +0.04(+2.45%)
Nov 05, 2020 1.648 1.696 1.648 1.682 460,053 +0.02(+1.24%)
Nov 04, 2020 1.669 1.689 1.627 1.662 189,510 -0.02(-1.22%)
Nov 03, 2020 1.689 1.696 1.614 1.682 334,453 +0.01(+0.82%)
Nov 02, 2020 1.627 1.676 1.607 1.669 273,052 +0.06(+3.85%)
Oct 30, 2020 1.662 1.672 1.593 1.607 330,269 -0.04(-2.50%)
Oct 29, 2020 1.655 1.689 1.634 1.648 226,515 +0.00(+0.00%)
Oct 28, 2020 1.676 1.696 1.648 1.648 308,420 -0.05(-2.83%)
Oct 27, 2020 1.799 1.813 1.686 1.696 919,944 -0.10(-5.72%)
Oct 26, 2020 1.765 1.806 1.765 1.799 321,650 +0.01(+0.77%)
Oct 23, 2020 1.785 1.792 1.758 1.785 366,384 +0.01(+0.78%)
Oct 22, 2020 1.785 1.785 1.756 1.772 401,742 -0.01(-0.39%)
Oct 21, 2020 1.772 1.785 1.758 1.779 452,098 +0.01(+0.39%)
Oct 20, 2020 1.785 1.785 1.758 1.772 219,785 +0.00(+0.00%)
Oct 19, 2020 1.785 1.785 1.758 1.772 280,739 +0.00(+0.00%)
Oct 16, 2020 1.785 1.785 1.748 1.772 422,011 -0.01(-0.39%)
Oct 15, 2020 1.779 1.785 1.765 1.779 167,272 +0.00(+0.00%)
Oct 14, 2020 1.779 1.789 1.775 1.779 259,850 -0.02(-1.14%)
Oct 13, 2020 1.813 1.813 1.772 1.799 474,955 +0.01(+0.38%)
Oct 12, 2020 1.820 1.827 1.751 1.792 302,665 -0.03(-1.88%)
Oct 09, 2020 1.799 1.834 1.779 1.827 403,663 +0.03(+1.53%)
Oct 08, 2020 1.710 1.799 1.710 1.799 628,891 +0.10(+6.07%)
Oct 07, 2020 1.751 1.758 1.696 1.696 248,455 -0.04(-2.37%)
Oct 06, 2020 1.744 1.765 1.717 1.737 393,204 -0.01(-0.78%)
Oct 05, 2020 1.710 1.765 1.710 1.751 419,664 +0.04(+2.41%)
Oct 02, 2020 1.641 1.717 1.641 1.710 275,370 +0.02(+1.22%)
Oct 01, 2020 1.710 1.717 1.689 1.689 203,532 +0.01(+0.82%)
Sep 30, 2020 1.724 1.758 1.676 1.676 443,171 -0.07(-3.94%)
Sep 29, 2020 1.737 1.751 1.706 1.744 401,979 -0.01(-0.39%)
Sep 28, 2020 1.731 1.785 1.731 1.751 450,173 +0.05(+2.82%)
Sep 25, 2020 1.676 1.703 1.662 1.703 107,031 +0.03(+2.06%)
Sep 24, 2020 1.703 1.704 1.662 1.669 490,916 -0.03(-2.02%)
Sep 23, 2020 1.792 1.792 1.689 1.703 531,169 -0.07(-3.88%)
Sep 22, 2020 1.840 1.864 1.765 1.772 585,889 -0.06(-3.37%)
Sep 21, 2020 1.813 1.875 1.779 1.834 476,216 +0.01(+0.76%)
Sep 18, 2020 1.792 1.820 1.751 1.820 2,655,993 +0.05(+2.71%)
Sep 17, 2020 1.785 1.786 1.724 1.772 609,187 -0.03(-1.90%)
Sep 16, 2020 1.772 1.820 1.744 1.806 637,429 +0.03(+1.54%)
Sep 15, 2020 1.669 1.792 1.669 1.779 1,357,646 +0.13(+7.92%)
Sep 14, 2020 1.834 1.834 1.634 1.648 1,357,342 -0.15(-8.40%)
Sep 11, 2020 1.840 1.854 1.772 1.799 166,882 -0.01(-0.76%)
Sep 10, 2020 1.799 1.940 1.772 1.813 406,607 +0.02(+1.15%)
Sep 09, 2020 1.744 1.820 1.724 1.792 369,989 +0.04(+2.35%)
Sep 08, 2020 1.785 1.792 1.737 1.751 456,359 -0.06(-3.41%)
Sep 04, 2020 1.882 1.888 1.751 1.813 427,545 -0.04(-2.22%)
Sep 03, 2020 1.916 1.937 1.854 1.854 308,604 -0.07(-3.57%)
Sep 02, 2020 1.895 1.930 1.888 1.923 311,722 +0.01(+0.72%)
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.