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, 2018 2.990 3.018 2.896 2.913 1,237,290 -0.10(-3.47%)
Dec 28, 2018 2.913 3.023 2.913 3.018 1,506,431 +0.12(+3.98%)
Dec 27, 2018 2.858 2.932 2.836 2.902 1,292,395 +0.02(+0.57%)
Dec 26, 2018 2.869 2.907 2.844 2.885 1,040,320 +0.01(+0.38%)
Dec 24, 2018 2.808 2.918 2.792 2.874 796,892 +0.05(+1.75%)
Dec 21, 2018 2.836 2.885 2.786 2.825 2,134,974 -0.01(-0.19%)
Dec 20, 2018 2.924 2.962 2.825 2.830 1,033,079 -0.12(-4.10%)
Dec 19, 2018 2.858 2.995 2.841 2.951 1,245,395 +0.07(+2.49%)
Dec 18, 2018 2.940 3.001 2.836 2.880 1,747,726 -0.06(-2.06%)
Dec 17, 2018 3.067 3.067 2.918 2.940 1,393,588 -0.09(-2.91%)
Dec 14, 2018 3.050 3.071 3.013 3.029 838,164 -0.04(-1.22%)
Dec 13, 2018 3.055 3.098 3.034 3.066 747,110 +0.03(+0.88%)
Dec 12, 2018 3.055 3.082 3.039 3.039 609,547 -0.01(-0.35%)
Dec 11, 2018 3.130 3.130 3.039 3.050 685,621 -0.05(-1.55%)
Dec 10, 2018 3.092 3.103 3.050 3.098 579,445 +0.02(+0.52%)
Dec 07, 2018 3.092 3.108 3.076 3.082 571,279 +0.00(+0.00%)
Dec 06, 2018 3.098 3.100 3.039 3.082 572,348 -0.02(-0.69%)
Dec 04, 2018 3.130 3.162 3.092 3.103 861,420 -0.04(-1.19%)
Dec 03, 2018 3.146 3.162 3.124 3.140 287,588 +0.02(+0.51%)
Nov 30, 2018 3.146 3.162 3.119 3.124 328,588 -0.02(-0.51%)
Nov 29, 2018 3.167 3.178 3.135 3.140 397,311 -0.03(-0.84%)
Nov 28, 2018 3.162 3.183 3.140 3.167 332,171 +0.02(+0.68%)
Nov 27, 2018 3.140 3.167 3.140 3.146 317,887 +0.02(+0.51%)
Nov 26, 2018 3.178 3.199 3.124 3.130 551,104 -0.03(-1.01%)
Nov 23, 2018 3.156 3.167 3.124 3.162 227,686 +0.00(+0.00%)
Nov 21, 2018 3.162 3.162 3.162 0 +0.02(+0.68%)
Nov 20, 2018 3.178 3.179 3.130 3.140 576,641 -0.05(-1.67%)
Nov 19, 2018 3.162 3.204 3.140 3.194 524,183 +0.04(+1.18%)
Nov 16, 2018 3.146 3.183 3.146 3.156 344,530 +0.01(+0.34%)
Nov 15, 2018 3.188 3.188 3.146 3.146 276,337 -0.05(-1.50%)
Nov 14, 2018 3.204 3.226 3.178 3.194 489,976 -0.01(-0.33%)
Nov 13, 2018 3.199 3.236 3.183 3.204 436,584 +0.01(+0.17%)
Nov 12, 2018 3.236 3.244 3.199 3.199 442,841 -0.02(-0.66%)
Nov 09, 2018 3.210 3.231 3.188 3.220 451,247 +0.01(+0.33%)
Nov 08, 2018 3.215 3.242 3.199 3.210 474,981 -0.01(-0.17%)
Nov 07, 2018 3.220 3.290 3.210 3.215 498,279 -0.02(-0.50%)
Nov 06, 2018 3.162 3.239 3.162 3.231 566,082 +0.07(+2.19%)
Nov 05, 2018 3.183 3.199 3.119 3.162 762,633 -0.07(-2.15%)
Nov 02, 2018 3.252 3.279 3.220 3.231 906,245 +0.00(+0.00%)
Nov 01, 2018 3.178 3.252 3.162 3.231 1,182,203 +0.18(+5.76%)
Oct 31, 2018 3.082 3.114 3.050 3.055 534,195 -0.01(-0.17%)
Oct 30, 2018 3.034 3.071 3.029 3.061 365,523 +0.01(+0.35%)
Oct 29, 2018 3.082 3.092 3.039 3.050 300,424 -0.02(-0.52%)
Oct 26, 2018 3.055 3.092 3.023 3.066 506,949 -0.03(-0.86%)
Oct 25, 2018 3.055 3.114 3.050 3.092 464,835 +0.05(+1.58%)
Oct 24, 2018 3.013 3.061 3.013 3.045 523,465 +0.02(+0.71%)
Oct 23, 2018 3.013 3.034 2.991 3.023 436,329 -0.01(-0.18%)
Oct 22, 2018 3.023 3.039 3.018 3.029 556,855 +0.01(+0.18%)
Oct 19, 2018 3.034 3.055 2.970 3.023 1,000,583 -0.01(-0.35%)
Oct 18, 2018 3.071 3.071 3.029 3.034 400,313 -0.03(-0.87%)
Oct 17, 2018 3.082 3.082 3.029 3.061 738,711 -0.02(-0.78%)
Oct 16, 2018 3.082 3.103 3.045 3.084 877,154 +0.02(+0.78%)
Oct 15, 2018 3.076 3.103 3.061 3.061 471,009 -0.02(-0.52%)
Oct 12, 2018 3.114 3.140 3.055 3.076 834,600 -0.02(-0.52%)
Oct 11, 2018 3.124 3.151 3.092 3.092 759,197 -0.04(-1.19%)
Oct 10, 2018 3.178 3.204 3.119 3.130 1,048,320 -0.05(-1.51%)
Oct 09, 2018 3.130 3.194 3.124 3.178 827,599 +0.05(+1.53%)
Oct 08, 2018 3.140 3.162 3.119 3.130 624,317 +0.00(+0.00%)
Oct 05, 2018 3.124 3.130 3.098 3.130 714,380 +0.01(+0.17%)
Oct 04, 2018 3.156 3.156 3.119 3.124 564,344 -0.04(-1.18%)
Oct 03, 2018 3.172 3.183 3.146 3.162 374,049 -0.01(-0.17%)
Oct 02, 2018 3.130 3.178 3.130 3.167 485,295 +0.04(+1.37%)
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.