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 (%)
May 29, 2015 3.542 3.546 3.508 3.516 756,054 -0.03(-0.84%)
May 28, 2015 3.538 3.546 3.512 3.546 716,922 +0.01(+0.32%)
May 27, 2015 3.534 3.542 3.505 3.534 805,161 +0.01(+0.32%)
May 26, 2015 3.542 3.542 3.475 3.523 1,246,957 +0.00(+0.00%)
May 22, 2015 3.490 3.523 3.523 3.523 1,539,823 +0.06(+1.72%)
May 21, 2015 3.546 3.564 3.452 3.464 2,229,668 -0.14(-3.93%)
May 20, 2015 3.628 3.631 3.587 3.605 1,293,511 +0.01(+0.21%)
May 19, 2015 3.602 3.602 3.566 3.598 928,433 +0.02(+0.63%)
May 18, 2015 3.546 3.587 3.538 3.575 1,271,811 +0.03(+0.84%)
May 15, 2015 3.520 3.546 3.501 3.546 1,391,784 +0.04(+1.28%)
May 14, 2015 3.497 3.516 3.490 3.501 709,066 +0.01(+0.21%)
May 13, 2015 3.490 3.497 3.475 3.493 429,151 +0.00(+0.11%)
May 12, 2015 3.471 3.493 3.452 3.490 897,347 +0.01(+0.32%)
May 11, 2015 3.430 3.486 3.430 3.478 841,263 +0.06(+1.86%)
May 08, 2015 3.437 3.437 3.400 3.415 837,640 +0.01(+0.33%)
May 07, 2015 3.415 3.426 3.400 3.404 709,597 -0.01(-0.33%)
May 06, 2015 3.434 3.434 3.393 3.415 515,727 -0.00(-0.11%)
May 05, 2015 3.426 3.449 3.389 3.419 765,544 -0.02(-0.54%)
May 04, 2015 3.482 3.482 3.426 3.437 856,875 -0.04(-1.29%)
May 01, 2015 3.419 3.482 3.404 3.482 939,032 +0.07(+2.08%)
Apr 30, 2015 3.430 3.471 3.389 3.411 989,506 -0.02(-0.65%)
Apr 29, 2015 3.441 3.460 3.404 3.434 968,208 -0.01(-0.43%)
Apr 28, 2015 3.471 3.478 3.441 3.449 493,957 -0.01(-0.43%)
Apr 27, 2015 3.456 3.482 3.437 3.464 813,486 +0.01(+0.22%)
Apr 24, 2015 3.456 3.478 3.445 3.456 515,858 -0.01(-0.43%)
Apr 23, 2015 3.437 3.490 3.426 3.471 1,135,370 +0.04(+1.20%)
Apr 22, 2015 3.426 3.456 3.422 3.430 542,901 -0.01(-0.22%)
Apr 21, 2015 3.449 3.460 3.415 3.437 602,999 -0.01(-0.22%)
Apr 20, 2015 3.460 3.478 3.434 3.445 475,520 -0.00(-0.11%)
Apr 17, 2015 3.471 3.486 3.445 3.449 905,634 -0.01(-0.43%)
Apr 16, 2015 3.411 3.471 3.408 3.464 1,448,811 +0.05(+1.53%)
Apr 15, 2015 3.415 3.415 3.400 3.411 595,389 +0.00(+0.11%)
Apr 14, 2015 3.404 3.415 3.396 3.408 557,487 +0.00(+0.11%)
Apr 13, 2015 3.408 3.419 3.400 3.404 477,581 -0.00(-0.11%)
Apr 10, 2015 3.415 3.430 3.400 3.408 446,347 +0.00(+0.00%)
Apr 09, 2015 3.393 3.411 3.389 3.408 664,278 +0.01(+0.44%)
Apr 08, 2015 3.385 3.402 3.378 3.393 522,436 +0.00(+0.00%)
Apr 07, 2015 3.393 3.415 3.381 3.393 796,670 -0.00(-0.06%)
Apr 06, 2015 3.340 3.430 3.333 3.394 1,186,875 +0.01(+0.28%)
Apr 02, 2015 3.385 3.385 3.385 3.385 1,257,688 -0.01(-0.27%)
Apr 01, 2015 3.393 3.426 3.381 3.394 1,065,235 +0.01(+0.39%)
Mar 31, 2015 3.408 3.434 3.365 3.381 1,221,474 -0.03(-0.88%)
Mar 30, 2015 3.415 3.415 3.381 3.411 858,818 +0.01(+0.22%)
Mar 27, 2015 3.452 3.452 3.381 3.404 868,557 -0.04(-1.08%)
Mar 26, 2015 3.419 3.452 3.417 3.441 868,552 +0.00(+0.11%)
Mar 25, 2015 3.460 3.467 3.430 3.437 702,269 -0.01(-0.22%)
Mar 24, 2015 3.441 3.471 3.422 3.445 1,611,359 +0.02(+0.54%)
Mar 23, 2015 3.426 3.441 3.415 3.426 1,181,144 +0.00(+0.11%)
Mar 20, 2015 3.430 3.430 3.404 3.422 1,076,545 -0.01(-0.22%)
Mar 19, 2015 3.419 3.430 3.389 3.430 1,460,633 +0.01(+0.44%)
Mar 18, 2015 3.381 3.419 3.378 3.415 1,705,343 +0.00(+0.11%)
Mar 17, 2015 3.393 3.430 3.378 3.411 2,344,982 +0.03(+0.97%)
Mar 16, 2015 3.389 3.411 3.375 3.378 1,330,617 -0.01(-0.22%)
Mar 13, 2015 3.397 3.404 3.349 3.386 1,819,634 +0.00(+0.00%)
Mar 12, 2015 3.382 3.389 3.349 3.386 1,782,029 +0.01(+0.32%)
Mar 11, 2015 3.353 3.378 3.346 3.375 1,158,370 +0.02(+0.54%)
Mar 10, 2015 3.331 3.378 3.320 3.357 1,013,984 -0.01(-0.22%)
Mar 09, 2015 3.375 3.397 3.335 3.364 1,739,750 -0.01(-0.22%)
Mar 06, 2015 3.346 3.375 3.318 3.371 2,083,242 +0.03(+0.98%)
Mar 05, 2015 3.284 3.338 3.280 3.338 1,955,595 +0.10(+3.04%)
Mar 04, 2015 3.273 3.265 3.229 3.240 1,130,500 -0.03(-0.78%)
Mar 03, 2015 3.222 3.273 3.214 3.265 1,799,787 +0.05(+1.59%)
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.