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 31, 2016 3.133 3.235 3.113 3.145 1,360,309 +0.03(+1.05%)
May 27, 2016 3.125 3.113 3.113 3.113 503,920 +0.00(+0.13%)
May 26, 2016 3.019 3.129 3.019 3.109 1,183,024 +0.09(+2.83%)
May 25, 2016 3.007 3.043 2.999 3.023 885,046 +0.02(+0.68%)
May 24, 2016 3.003 3.035 2.994 3.003 734,329 +0.00(+0.14%)
May 23, 2016 2.999 3.056 2.999 2.999 938,933 -0.01(-0.27%)
May 20, 2016 3.003 3.047 2.978 3.007 1,026,816 +0.01(+0.27%)
May 19, 2016 3.003 3.027 2.913 2.999 2,182,969 -0.03(-1.08%)
May 18, 2016 3.019 3.068 2.990 3.031 1,848,587 -0.02(-0.53%)
May 17, 2016 3.129 3.133 2.990 3.047 2,899,070 -0.09(-2.98%)
May 16, 2016 3.170 3.186 3.141 3.141 1,065,598 -0.03(-0.90%)
May 13, 2016 3.117 3.178 3.096 3.170 1,211,028 +0.02(+0.52%)
May 12, 2016 3.194 3.194 3.145 3.153 1,163,076 -0.04(-1.15%)
May 11, 2016 3.182 3.214 3.178 3.190 727,594 -0.02(-0.51%)
May 10, 2016 3.219 3.255 3.178 3.206 993,621 -0.01(-0.38%)
May 09, 2016 3.243 3.292 3.219 3.219 869,020 -0.04(-1.37%)
May 06, 2016 3.210 3.299 3.210 3.263 1,397,562 +0.04(+1.26%)
May 05, 2016 3.259 3.284 3.219 3.223 1,036,055 -0.04(-1.13%)
May 04, 2016 3.223 3.276 3.210 3.259 1,055,274 +0.05(+1.52%)
May 03, 2016 3.300 3.351 3.198 3.210 2,592,742 -0.12(-3.55%)
May 02, 2016 3.426 3.426 3.280 3.329 2,393,636 -0.10(-2.85%)
Apr 29, 2016 3.390 3.496 3.353 3.426 1,969,295 +0.02(+0.60%)
Apr 28, 2016 3.667 3.707 3.271 3.406 6,748,001 -0.46(-12.00%)
Apr 27, 2016 3.874 3.891 3.862 3.870 801,017 -0.02(-0.52%)
Apr 26, 2016 3.903 3.909 3.883 3.891 610,479 -0.00(-0.10%)
Apr 25, 2016 3.887 3.903 3.870 3.895 481,760 +0.02(+0.63%)
Apr 22, 2016 3.870 3.903 3.850 3.870 460,779 -0.02(-0.42%)
Apr 21, 2016 3.858 4.041 3.858 3.887 1,367,754 +0.02(+0.53%)
Apr 20, 2016 3.862 3.883 3.850 3.866 390,718 -0.00(-0.11%)
Apr 19, 2016 3.891 3.895 3.862 3.870 554,231 -0.00(-0.11%)
Apr 18, 2016 3.870 3.891 3.858 3.874 375,650 +0.00(+0.11%)
Apr 15, 2016 3.870 3.878 3.850 3.870 373,421 -0.02(-0.42%)
Apr 14, 2016 3.895 3.903 3.868 3.887 486,706 -0.01(-0.21%)
Apr 13, 2016 3.883 3.911 3.862 3.895 966,270 +0.02(+0.63%)
Apr 12, 2016 3.870 3.891 3.842 3.870 633,263 +0.00(+0.00%)
Apr 11, 2016 3.842 3.880 3.842 3.870 616,994 +0.03(+0.74%)
Apr 08, 2016 3.838 3.887 3.830 3.842 507,481 +0.01(+0.21%)
Apr 07, 2016 3.850 3.870 3.811 3.834 689,457 -0.03(-0.74%)
Apr 06, 2016 3.858 3.895 3.838 3.862 492,099 +0.01(+0.21%)
Apr 05, 2016 3.809 3.887 3.789 3.854 855,564 +0.02(+0.64%)
Apr 04, 2016 3.895 3.907 3.826 3.830 889,931 -0.07(-1.67%)
Apr 01, 2016 3.895 3.923 3.846 3.895 1,611,565 +0.06(+1.59%)
Mar 31, 2016 3.887 3.911 3.821 3.834 1,290,949 -0.05(-1.36%)
Mar 30, 2016 3.895 3.915 3.830 3.887 1,137,735 +0.01(+0.21%)
Mar 29, 2016 3.793 3.878 3.768 3.878 774,130 +0.09(+2.26%)
Mar 28, 2016 3.809 3.846 3.773 3.793 775,394 +0.00(+0.00%)
Mar 24, 2016 3.789 3.793 3.793 3.793 381,683 -0.01(-0.21%)
Mar 23, 2016 3.826 3.858 3.789 3.801 509,470 -0.02(-0.64%)
Mar 22, 2016 3.838 3.854 3.813 3.826 837,661 -0.03(-0.74%)
Mar 21, 2016 3.736 3.854 3.720 3.854 1,520,680 +0.13(+3.61%)
Mar 18, 2016 3.773 3.785 3.711 3.720 718,134 -0.04(-0.98%)
Mar 17, 2016 3.703 3.809 3.691 3.756 958,393 +0.07(+1.77%)
Mar 16, 2016 3.634 3.703 3.630 3.691 780,099 +0.03(+0.78%)
Mar 15, 2016 3.671 3.677 3.627 3.663 917,109 -0.00(-0.11%)
Mar 14, 2016 3.615 3.682 3.576 3.667 999,487 +0.06(+1.66%)
Mar 11, 2016 3.559 3.611 3.531 3.607 1,346,339 +0.08(+2.37%)
Mar 10, 2016 3.471 3.559 3.420 3.523 1,239,566 +0.02(+0.45%)
Mar 09, 2016 3.487 3.559 3.460 3.507 1,097,847 +0.04(+1.26%)
Mar 08, 2016 3.555 3.579 3.452 3.464 1,743,479 -0.12(-3.23%)
Mar 07, 2016 3.547 3.619 3.487 3.579 1,182,104 +0.04(+1.12%)
Mar 04, 2016 3.563 3.615 3.539 3.539 844,330 -0.01(-0.22%)
Mar 03, 2016 3.591 3.651 3.523 3.547 1,884,123 -0.04(-1.22%)
Mar 02, 2016 3.627 3.639 3.563 3.591 1,298,397 -0.05(-1.31%)
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.