Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blackrock Cptl Invt (NQ: BKCC )

N/A 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 (%)
Apr 28, 2017 3.329 3.343 3.302 3.320 421,947 +0.00(+0.00%)
Apr 27, 2017 3.334 3.334 3.302 3.320 606,983 -0.01(-0.27%)
Apr 26, 2017 3.329 3.352 3.316 3.329 536,628 +0.01(+0.27%)
Apr 25, 2017 3.325 3.347 3.308 3.320 637,541 +0.00(+0.14%)
Apr 24, 2017 3.325 3.329 3.302 3.316 754,684 +0.01(+0.27%)
Apr 21, 2017 3.320 3.325 3.306 3.306 508,797 -0.00(-0.14%)
Apr 20, 2017 3.293 3.316 3.266 3.311 730,758 +0.02(+0.55%)
Apr 19, 2017 3.302 3.320 3.288 3.293 377,944 -0.00(-0.14%)
Apr 18, 2017 3.279 3.302 3.266 3.297 530,636 +0.01(+0.28%)
Apr 17, 2017 3.266 3.302 3.261 3.288 528,256 +0.00(+0.14%)
Apr 13, 2017 3.266 3.297 3.248 3.284 480,010 +0.02(+0.55%)
Apr 12, 2017 3.325 3.329 3.248 3.266 1,216,939 -0.05(-1.64%)
Apr 11, 2017 3.284 3.325 3.275 3.320 727,316 +0.02(+0.69%)
Apr 10, 2017 3.302 3.320 3.284 3.297 497,067 -0.01(-0.27%)
Apr 07, 2017 3.320 3.338 3.293 3.306 433,993 -0.02(-0.55%)
Apr 06, 2017 3.293 3.325 3.284 3.325 592,971 +0.03(+0.82%)
Apr 05, 2017 3.325 3.347 3.284 3.297 729,018 -0.02(-0.68%)
Apr 04, 2017 3.361 3.361 3.293 3.320 749,299 -0.05(-1.48%)
Apr 03, 2017 3.438 3.442 3.347 3.370 728,393 -0.05(-1.46%)
Mar 31, 2017 3.388 3.420 3.381 3.420 660,484 +0.03(+0.94%)
Mar 30, 2017 3.370 3.420 3.365 3.388 642,738 +0.02(+0.67%)
Mar 29, 2017 3.352 3.370 3.338 3.365 500,723 +0.03(+0.95%)
Mar 28, 2017 3.297 3.347 3.293 3.334 593,357 +0.04(+1.10%)
Mar 27, 2017 3.306 3.309 3.266 3.297 554,094 -0.01(-0.41%)
Mar 24, 2017 3.306 3.340 3.288 3.311 558,227 +0.03(+0.83%)
Mar 23, 2017 3.284 3.329 3.279 3.284 446,915 +0.00(+0.00%)
Mar 22, 2017 3.316 3.316 3.261 3.284 1,008,395 -0.04(-1.09%)
Mar 21, 2017 3.365 3.388 3.306 3.320 953,030 -0.04(-1.21%)
Mar 20, 2017 3.379 3.442 3.352 3.361 919,675 -0.02(-0.67%)
Mar 17, 2017 3.329 3.433 3.325 3.384 1,310,458 +0.06(+1.77%)
Mar 16, 2017 3.356 3.397 3.306 3.325 1,412,064 -0.03(-0.88%)
Mar 15, 2017 3.361 3.375 3.303 3.354 781,649 +0.01(+0.33%)
Mar 14, 2017 3.378 3.378 3.321 3.343 873,305 -0.04(-1.18%)
Mar 13, 2017 3.414 3.414 3.365 3.383 856,301 -0.03(-0.91%)
Mar 10, 2017 3.272 3.418 3.272 3.414 1,274,915 +0.15(+4.61%)
Mar 09, 2017 3.339 3.343 3.228 3.263 2,063,285 -0.10(-2.89%)
Mar 08, 2017 3.387 3.396 3.316 3.361 776,963 -0.03(-0.78%)
Mar 07, 2017 3.418 3.418 3.361 3.387 590,869 -0.03(-0.91%)
Mar 06, 2017 3.436 3.440 3.396 3.418 589,320 -0.02(-0.64%)
Mar 03, 2017 3.423 3.445 3.378 3.440 882,622 +0.03(+0.78%)
Mar 02, 2017 3.445 3.445 3.387 3.414 713,697 -0.02(-0.64%)
Mar 01, 2017 3.462 3.476 3.431 3.436 832,997 +0.01(+0.26%)
Feb 28, 2017 3.467 3.467 3.378 3.427 1,139,185 -0.04(-1.27%)
Feb 27, 2017 3.485 3.485 3.440 3.471 735,692 -0.01(-0.38%)
Feb 24, 2017 3.476 3.489 3.436 3.485 615,085 +0.00(+0.13%)
Feb 23, 2017 3.476 3.489 3.414 3.480 730,310 +0.02(+0.64%)
Feb 22, 2017 3.436 3.467 3.392 3.458 748,315 +0.03(+0.77%)
Feb 21, 2017 3.436 3.471 3.396 3.431 850,064 +0.00(+0.00%)
Feb 17, 2017 3.431 3.431 3.431 0 +0.03(+0.78%)
Feb 16, 2017 3.405 3.414 3.374 3.405 472,161 -0.02(-0.52%)
Feb 15, 2017 3.374 3.436 3.372 3.423 510,751 +0.04(+1.31%)
Feb 14, 2017 3.392 3.409 3.372 3.378 748,376 -0.04(-1.04%)
Feb 13, 2017 3.400 3.420 3.376 3.414 739,312 +0.03(+0.91%)
Feb 10, 2017 3.316 3.400 3.305 3.383 921,965 +0.08(+2.41%)
Feb 09, 2017 3.308 3.330 3.286 3.303 482,994 -0.01(-0.27%)
Feb 08, 2017 3.286 3.316 3.272 3.312 499,715 +0.01(+0.40%)
Feb 07, 2017 3.316 3.324 3.290 3.299 403,868 -0.03(-0.80%)
Feb 06, 2017 3.325 3.330 3.272 3.325 634,058 +0.02(+0.53%)
Feb 03, 2017 3.259 3.321 3.232 3.308 926,128 +0.08(+2.47%)
Feb 02, 2017 3.215 3.237 3.197 3.228 365,636 +0.00(+0.07%)
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.