Skip to main content
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, 2007 3.183 3.254 3.140 3.231 545,278 +0.03(+0.92%)
Dec 28, 2007 3.187 3.229 3.153 3.202 481,649 +0.02(+0.67%)
Dec 27, 2007 3.104 3.193 3.068 3.180 460,936 +0.05(+1.48%)
Dec 26, 2007 3.246 3.246 3.094 3.134 209,776 -0.12(-3.77%)
Dec 24, 2007 3.259 3.261 3.068 3.257 141,745 -0.00(-0.06%)
Dec 21, 2007 3.261 3.271 3.132 3.259 1,619,457 +0.13(+4.26%)
Dec 20, 2007 3.140 3.140 3.018 3.125 373,522 +0.01(+0.48%)
Dec 19, 2007 3.037 3.136 3.013 3.111 209,289 +0.07(+2.22%)
Dec 18, 2007 3.089 3.172 3.037 3.043 286,726 -0.03(-0.90%)
Dec 17, 2007 3.138 3.138 3.058 3.070 396,552 -0.08(-2.62%)
Dec 14, 2007 2.965 3.225 2.960 3.153 539,139 +0.17(+5.60%)
Dec 13, 2007 3.003 3.022 2.960 2.986 226,219 -0.03(-1.12%)
Dec 12, 2007 3.087 3.125 2.952 3.020 296,316 -0.07(-2.19%)
Dec 11, 2007 3.178 3.218 3.068 3.087 563,498 -0.10(-3.12%)
Dec 10, 2007 3.134 3.214 3.070 3.187 770,915 +0.09(+3.01%)
Dec 07, 2007 3.051 3.163 3.051 3.094 245,267 +0.05(+1.74%)
Dec 06, 2007 2.908 3.087 2.908 3.041 472,764 +0.12(+4.13%)
Dec 05, 2007 2.925 2.960 2.903 2.920 312,423 +0.07(+2.30%)
Dec 04, 2007 2.952 3.009 2.855 2.855 355,930 -0.10(-3.43%)
Dec 03, 2007 3.015 3.056 2.937 2.956 343,738 -0.06(-2.10%)
Nov 30, 2007 3.077 3.172 3.020 3.020 777,564 -0.05(-1.52%)
Nov 29, 2007 3.056 3.070 3.007 3.066 210,760 +0.00(+0.14%)
Nov 28, 2007 2.975 3.073 2.963 3.062 292,429 +0.11(+3.58%)
Nov 27, 2007 2.960 2.996 2.941 2.956 283,085 -0.00(-0.07%)
Nov 26, 2007 3.032 3.094 2.950 2.958 456,666 -0.08(-2.64%)
Nov 23, 2007 2.935 3.039 2.908 3.039 137,277 +0.12(+4.21%)
Nov 21, 2007 2.946 2.956 2.859 2.916 245,816 -0.04(-1.36%)
Nov 20, 2007 2.929 2.956 2.910 2.956 361,141 +0.01(+0.21%)
Nov 19, 2007 2.920 2.969 2.920 2.950 391,340 +0.02(+0.72%)
Nov 16, 2007 2.931 2.958 2.827 2.929 468,966 -0.00(-0.07%)
Nov 15, 2007 2.956 3.009 2.918 2.931 344,661 -0.05(-1.70%)
Nov 14, 2007 3.047 3.056 2.950 2.982 292,377 -0.05(-1.74%)
Nov 13, 2007 2.931 3.075 2.922 3.034 574,900 +0.03(+1.13%)
Nov 12, 2007 2.846 3.001 2.825 3.001 274,294 +0.16(+5.50%)
Nov 09, 2007 3.049 3.049 2.802 2.844 339,818 -0.24(-7.69%)
Nov 08, 2007 2.810 3.083 2.783 3.081 408,724 +0.29(+10.38%)
Nov 07, 2007 2.753 2.831 2.753 2.791 732,445 -0.00(-0.08%)
Nov 06, 2007 2.819 2.831 2.762 2.793 281,751 +0.00(+0.00%)
Nov 05, 2007 2.791 2.855 2.757 2.793 305,013 +0.01(+0.30%)
Nov 02, 2007 2.910 2.910 2.774 2.785 683,732 -0.12(-4.01%)
Nov 01, 2007 3.001 3.013 2.865 2.901 641,838 -0.12(-4.06%)
Oct 31, 2007 3.100 3.125 2.982 3.024 366,608 -0.08(-2.46%)
Oct 30, 2007 3.134 3.168 3.070 3.100 205,596 -0.04(-1.35%)
Oct 29, 2007 3.159 3.178 3.123 3.142 166,142 -0.02(-0.67%)
Oct 26, 2007 3.223 3.233 3.115 3.163 212,510 +0.01(+0.20%)
Oct 25, 2007 3.223 3.276 3.100 3.157 367,558 -0.04(-1.32%)
Oct 24, 2007 3.140 3.216 3.121 3.199 191,631 +0.04(+1.34%)
Oct 23, 2007 3.180 3.180 3.121 3.157 103,937 +0.00(+0.07%)
Oct 22, 2007 3.157 3.163 3.068 3.155 224,625 +0.05(+1.50%)
Oct 19, 2007 3.286 3.286 3.068 3.108 508,037 -0.16(-4.79%)
Oct 18, 2007 3.271 3.278 3.191 3.265 126,026 -0.00(-0.13%)
Oct 17, 2007 3.278 3.299 3.185 3.269 144,101 -0.01(-0.26%)
Oct 16, 2007 3.233 3.288 3.172 3.278 158,297 +0.05(+1.44%)
Oct 15, 2007 3.214 3.231 3.155 3.231 230,248 +0.03(+0.92%)
Oct 12, 2007 3.278 3.280 3.153 3.202 495,850 -0.07(-2.26%)
Oct 11, 2007 3.278 3.278 3.231 3.276 274,880 +0.02(+0.58%)
Oct 10, 2007 3.276 3.316 3.208 3.257 336,711 -0.02(-0.58%)
Oct 09, 2007 3.284 3.318 3.244 3.276 304,058 -0.01(-0.45%)
Oct 08, 2007 3.237 3.295 3.204 3.290 250,814 +0.05(+1.63%)
Oct 05, 2007 3.267 3.278 3.237 3.237 517,892 -0.01(-0.20%)
Oct 04, 2007 3.168 3.246 3.115 3.244 376,354 +0.08(+2.68%)
Oct 03, 2007 3.159 3.216 3.102 3.159 712,981 -0.02(-0.60%)
Oct 02, 2007 3.092 3.197 3.064 3.178 489,840 +0.10(+3.23%)
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.