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 (%)
Dec 31, 2015 3.742 3.742 3.742 3.742 514,938 -0.01(-0.21%)
Dec 30, 2015 3.786 3.806 3.742 3.750 531,300 -0.06(-1.67%)
Dec 29, 2015 3.818 3.856 3.782 3.814 833,184 +0.04(+1.16%)
Dec 28, 2015 3.814 3.842 3.754 3.770 1,027,848 -0.07(-1.76%)
Dec 24, 2015 3.814 3.838 3.838 3.838 484,292 +0.04(+1.15%)
Dec 23, 2015 3.702 3.794 3.698 3.794 850,938 +0.13(+3.47%)
Dec 22, 2015 3.774 3.774 3.655 3.667 3,144,214 -0.06(-1.71%)
Dec 21, 2015 3.754 3.754 3.687 3.730 781,191 +0.03(+0.74%)
Dec 18, 2015 3.726 3.808 3.684 3.703 1,210,772 -0.04(-0.94%)
Dec 17, 2015 3.765 3.808 3.712 3.738 1,026,399 -0.05(-1.44%)
Dec 16, 2015 3.691 3.796 3.636 3.793 662,238 +0.10(+2.74%)
Dec 15, 2015 3.520 3.715 3.520 3.691 1,400,248 +0.16(+4.64%)
Dec 14, 2015 3.656 3.676 3.524 3.528 1,634,482 -0.13(-3.62%)
Dec 11, 2015 3.746 3.746 3.598 3.660 1,574,911 -0.12(-3.29%)
Dec 10, 2015 3.765 3.808 3.758 3.785 580,870 +0.01(+0.21%)
Dec 09, 2015 3.800 3.859 3.758 3.777 1,097,120 -0.05(-1.32%)
Dec 08, 2015 3.781 3.839 3.765 3.828 728,348 +0.01(+0.31%)
Dec 07, 2015 3.913 3.917 3.796 3.816 1,113,394 -0.10(-2.58%)
Dec 04, 2015 3.941 3.944 3.905 3.917 1,233,965 -0.02(-0.40%)
Dec 03, 2015 3.960 3.967 3.909 3.933 1,064,778 -0.02(-0.49%)
Dec 02, 2015 3.948 3.952 3.909 3.952 1,292,374 +0.02(+0.50%)
Dec 01, 2015 3.894 3.972 3.894 3.933 1,494,031 +0.03(+0.80%)
Nov 30, 2015 3.824 3.902 3.820 3.902 1,286,416 +0.09(+2.24%)
Nov 27, 2015 3.816 3.828 3.808 3.816 220,874 +0.00(+0.10%)
Nov 25, 2015 3.761 3.812 3.812 3.812 727,824 +0.03(+0.82%)
Nov 24, 2015 3.742 3.796 3.722 3.781 666,966 +0.04(+1.04%)
Nov 23, 2015 3.722 3.758 3.703 3.742 935,098 +0.04(+1.05%)
Nov 20, 2015 3.726 3.746 3.691 3.703 909,526 -0.03(-0.83%)
Nov 19, 2015 3.699 3.752 3.695 3.734 797,841 +0.04(+1.11%)
Nov 18, 2015 3.668 3.707 3.654 3.693 583,831 +0.05(+1.34%)
Nov 17, 2015 3.660 3.678 3.621 3.645 750,596 -0.03(-0.85%)
Nov 16, 2015 3.621 3.687 3.602 3.676 502,039 +0.07(+1.83%)
Nov 13, 2015 3.621 3.625 3.571 3.610 721,037 -0.02(-0.43%)
Nov 12, 2015 3.672 3.672 3.610 3.625 602,820 -0.05(-1.27%)
Nov 11, 2015 3.719 3.722 3.664 3.672 652,879 -0.04(-1.15%)
Nov 10, 2015 3.719 3.726 3.687 3.715 503,865 +0.00(+0.10%)
Nov 09, 2015 3.750 3.750 3.697 3.711 718,648 -0.03(-0.83%)
Nov 06, 2015 3.719 3.754 3.703 3.742 1,007,952 +0.01(+0.31%)
Nov 05, 2015 3.695 3.738 3.664 3.730 1,298,548 +0.05(+1.38%)
Nov 04, 2015 3.687 3.715 3.656 3.680 626,604 -0.02(-0.63%)
Nov 03, 2015 3.687 3.703 3.668 3.703 1,416,453 +0.03(+0.74%)
Nov 02, 2015 3.602 3.684 3.602 3.676 1,090,488 +0.06(+1.72%)
Oct 30, 2015 3.602 3.652 3.590 3.613 802,150 +0.03(+0.87%)
Oct 29, 2015 3.582 3.637 3.582 3.582 505,237 -0.02(-0.65%)
Oct 28, 2015 3.571 3.629 3.524 3.606 851,159 +0.05(+1.54%)
Oct 27, 2015 3.602 3.602 3.539 3.551 448,323 -0.05(-1.41%)
Oct 26, 2015 3.645 3.660 3.578 3.602 604,186 -0.04(-1.18%)
Oct 23, 2015 3.648 3.660 3.621 3.645 669,449 -0.00(-0.11%)
Oct 22, 2015 3.645 3.715 3.625 3.648 993,496 +0.02(+0.54%)
Oct 21, 2015 3.617 3.652 3.613 3.629 604,420 +0.02(+0.43%)
Oct 20, 2015 3.613 3.637 3.603 3.613 517,014 +0.01(+0.22%)
Oct 19, 2015 3.578 3.606 3.556 3.606 325,255 +0.00(+0.11%)
Oct 16, 2015 3.602 3.613 3.585 3.602 313,640 +0.01(+0.33%)
Oct 15, 2015 3.528 3.598 3.528 3.590 440,382 +0.05(+1.43%)
Oct 14, 2015 3.563 3.575 3.536 3.539 401,225 -0.02(-0.66%)
Oct 13, 2015 3.547 3.598 3.530 3.563 438,698 -0.02(-0.44%)
Oct 12, 2015 3.567 3.594 3.526 3.578 608,989 +0.03(+0.77%)
Oct 09, 2015 3.567 3.600 3.536 3.551 752,142 -0.03(-0.76%)
Oct 08, 2015 3.571 3.613 3.551 3.578 776,160 -0.02(-0.43%)
Oct 07, 2015 3.520 3.613 3.504 3.594 727,323 +0.07(+1.99%)
Oct 06, 2015 3.458 3.539 3.458 3.524 885,316 +0.04(+1.12%)
Oct 05, 2015 3.497 3.539 3.485 3.485 1,073,158 +0.02(+0.45%)
Oct 02, 2015 3.501 3.543 3.442 3.469 1,359,239 -0.10(-2.73%)
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.