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 (%)
Jun 30, 2016 3.232 3.266 3.221 3.266 737,393 +0.05(+1.43%)
Jun 29, 2016 3.198 3.232 3.177 3.219 950,922 +0.06(+1.99%)
Jun 28, 2016 3.161 3.203 3.148 3.156 507,139 +0.01(+0.27%)
Jun 27, 2016 3.207 3.207 3.133 3.148 880,554 -0.08(-2.34%)
Jun 24, 2016 3.148 3.261 3.140 3.224 1,041,012 -0.01(-0.26%)
Jun 23, 2016 3.228 3.253 3.207 3.232 831,721 +0.02(+0.52%)
Jun 22, 2016 3.207 3.228 3.196 3.215 584,735 +0.00(+0.13%)
Jun 21, 2016 3.211 3.226 3.167 3.211 807,410 +0.02(+0.66%)
Jun 20, 2016 3.173 3.200 3.165 3.190 1,318,409 +0.02(+0.66%)
Jun 17, 2016 3.119 3.177 3.119 3.169 1,060,078 +0.04(+1.34%)
Jun 16, 2016 3.140 3.169 3.098 3.127 1,644,938 -0.03(-1.06%)
Jun 15, 2016 3.190 3.203 3.131 3.161 1,578,377 -0.00(-0.13%)
Jun 14, 2016 3.157 3.175 3.087 3.165 1,629,157 -0.01(-0.26%)
Jun 13, 2016 3.157 3.184 3.157 3.173 977,847 -0.00(-0.13%)
Jun 10, 2016 3.169 3.194 3.161 3.177 674,749 -0.02(-0.77%)
Jun 09, 2016 3.185 3.234 3.104 3.202 1,002,369 -0.00(-0.13%)
Jun 08, 2016 3.255 3.267 3.161 3.206 1,286,271 -0.03(-1.01%)
Jun 07, 2016 3.287 3.304 3.230 3.238 1,034,027 -0.03(-0.88%)
Jun 06, 2016 3.222 3.291 3.222 3.267 849,731 +0.06(+1.78%)
Jun 03, 2016 3.185 3.242 3.181 3.210 805,983 +0.02(+0.64%)
Jun 02, 2016 3.157 3.206 3.157 3.189 675,949 +0.02(+0.51%)
Jun 01, 2016 3.165 3.181 3.124 3.173 621,375 +0.02(+0.65%)
May 31, 2016 3.140 3.242 3.120 3.153 1,357,120 +0.03(+1.05%)
May 27, 2016 3.132 3.120 3.120 3.120 502,738 +0.00(+0.13%)
May 26, 2016 3.026 3.136 3.026 3.116 1,180,250 +0.09(+2.83%)
May 25, 2016 3.014 3.050 3.006 3.030 882,971 +0.02(+0.68%)
May 24, 2016 3.010 3.042 3.001 3.010 732,607 +0.00(+0.14%)
May 23, 2016 3.006 3.063 3.006 3.006 936,732 -0.01(-0.27%)
May 20, 2016 3.010 3.055 2.985 3.014 1,024,409 +0.01(+0.27%)
May 19, 2016 3.010 3.034 2.920 3.006 2,177,850 -0.03(-1.08%)
May 18, 2016 3.026 3.075 2.997 3.038 1,844,252 -0.02(-0.53%)
May 17, 2016 3.136 3.140 2.997 3.055 2,892,273 -0.09(-2.98%)
May 16, 2016 3.177 3.193 3.148 3.148 1,063,100 -0.03(-0.90%)
May 13, 2016 3.124 3.185 3.104 3.177 1,208,189 +0.02(+0.52%)
May 12, 2016 3.202 3.202 3.153 3.161 1,160,349 -0.04(-1.15%)
May 11, 2016 3.189 3.222 3.185 3.197 725,888 -0.02(-0.51%)
May 10, 2016 3.226 3.263 3.185 3.214 991,291 -0.01(-0.38%)
May 09, 2016 3.251 3.300 3.226 3.226 866,983 -0.04(-1.37%)
May 06, 2016 3.218 3.306 3.218 3.271 1,394,285 +0.04(+1.26%)
May 05, 2016 3.267 3.291 3.226 3.230 1,033,626 -0.04(-1.13%)
May 04, 2016 3.230 3.283 3.218 3.267 1,052,800 +0.05(+1.52%)
May 03, 2016 3.308 3.359 3.206 3.218 2,586,662 -0.12(-3.55%)
May 02, 2016 3.434 3.434 3.287 3.336 2,388,023 -0.10(-2.85%)
Apr 29, 2016 3.398 3.504 3.361 3.434 1,964,677 +0.02(+0.60%)
Apr 28, 2016 3.675 3.716 3.279 3.414 6,732,177 -0.47(-12.00%)
Apr 27, 2016 3.884 3.900 3.871 3.879 799,139 -0.02(-0.52%)
Apr 26, 2016 3.912 3.918 3.892 3.900 609,048 -0.00(-0.10%)
Apr 25, 2016 3.896 3.912 3.879 3.904 480,630 +0.02(+0.63%)
Apr 22, 2016 3.879 3.912 3.859 3.879 459,698 -0.02(-0.42%)
Apr 21, 2016 3.867 4.051 3.867 3.896 1,364,547 +0.02(+0.53%)
Apr 20, 2016 3.871 3.892 3.859 3.875 389,802 -0.00(-0.11%)
Apr 19, 2016 3.900 3.904 3.871 3.879 552,931 -0.00(-0.11%)
Apr 18, 2016 3.879 3.900 3.867 3.884 374,769 +0.00(+0.11%)
Apr 15, 2016 3.879 3.888 3.859 3.879 372,545 -0.02(-0.42%)
Apr 14, 2016 3.904 3.912 3.877 3.896 485,565 -0.01(-0.21%)
Apr 13, 2016 3.892 3.920 3.871 3.904 964,004 +0.02(+0.63%)
Apr 12, 2016 3.879 3.900 3.851 3.879 631,778 +0.00(+0.00%)
Apr 11, 2016 3.851 3.889 3.851 3.879 615,547 +0.03(+0.74%)
Apr 08, 2016 3.847 3.896 3.839 3.851 506,291 +0.01(+0.21%)
Apr 07, 2016 3.859 3.879 3.820 3.843 687,841 -0.03(-0.74%)
Apr 06, 2016 3.867 3.904 3.847 3.871 490,945 +0.01(+0.21%)
Apr 05, 2016 3.818 3.896 3.798 3.863 853,558 +0.02(+0.64%)
Apr 04, 2016 3.904 3.916 3.835 3.839 887,844 -0.07(-1.67%)
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.