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 (%)
May 29, 2020 1.912 1.912 1.793 1.800 1,195,848 -0.13(-6.55%)
May 28, 2020 1.900 2.048 1.862 1.926 1,863,189 +0.03(+1.70%)
May 27, 2020 1.913 1.919 1.842 1.894 522,026 +0.01(+0.34%)
May 26, 2020 1.829 1.894 1.804 1.887 909,535 +0.08(+4.26%)
May 22, 2020 1.797 1.822 1.740 1.810 319,202 +0.02(+1.07%)
May 21, 2020 1.765 1.804 1.746 1.791 441,993 +0.01(+0.36%)
May 20, 2020 1.707 1.810 1.700 1.785 704,343 +0.12(+7.34%)
May 19, 2020 1.663 1.707 1.630 1.663 867,796 -0.01(-0.77%)
May 18, 2020 1.720 1.727 1.643 1.675 639,454 +0.05(+3.16%)
May 15, 2020 1.605 1.650 1.541 1.624 416,256 +0.00(+0.00%)
May 14, 2020 1.541 1.630 1.438 1.624 673,947 +0.06(+4.12%)
May 13, 2020 1.643 1.675 1.534 1.560 792,310 -0.10(-6.18%)
May 12, 2020 1.650 1.740 1.643 1.663 905,718 -0.06(-3.72%)
May 11, 2020 1.785 1.785 1.675 1.727 778,522 -0.02(-1.10%)
May 08, 2020 1.707 1.765 1.695 1.746 777,364 +0.05(+3.03%)
May 07, 2020 1.823 1.913 1.611 1.695 2,018,051 -0.06(-3.30%)
May 06, 2020 1.650 1.823 1.624 1.752 1,017,610 +0.13(+8.33%)
May 05, 2020 1.740 1.810 1.553 1.618 1,473,173 -0.08(-4.91%)
May 04, 2020 1.733 1.752 1.630 1.701 733,617 -0.06(-3.28%)
May 01, 2020 1.849 1.855 1.707 1.759 561,291 -0.13(-6.80%)
Apr 30, 2020 1.829 1.913 1.740 1.887 1,312,236 +0.06(+3.52%)
Apr 29, 2020 1.656 1.977 1.656 1.823 1,755,052 +0.21(+12.70%)
Apr 28, 2020 1.720 1.752 1.586 1.618 766,972 -0.07(-4.18%)
Apr 27, 2020 1.553 1.707 1.528 1.688 1,022,798 +0.15(+9.58%)
Apr 24, 2020 1.541 1.553 1.489 1.541 584,191 +0.02(+1.27%)
Apr 23, 2020 1.476 1.553 1.457 1.521 733,785 +0.06(+4.41%)
Apr 22, 2020 1.515 1.560 1.457 1.457 577,050 -0.03(-2.16%)
Apr 21, 2020 1.451 1.521 1.419 1.489 582,517 +0.01(+0.87%)
Apr 20, 2020 1.573 1.592 1.457 1.476 588,958 -0.11(-6.88%)
Apr 17, 2020 1.630 1.656 1.579 1.586 503,962 +0.01(+0.41%)
Apr 16, 2020 1.695 1.733 1.553 1.579 526,805 -0.09(-5.38%)
Apr 15, 2020 1.752 1.772 1.611 1.669 660,992 -0.13(-7.14%)
Apr 14, 2020 1.701 1.829 1.688 1.797 1,369,772 +0.15(+9.37%)
Apr 13, 2020 1.508 1.650 1.425 1.643 2,094,541 +0.13(+8.94%)
Apr 09, 2020 1.573 1.714 1.387 1.508 2,755,360 -0.01(-0.84%)
Apr 08, 2020 1.521 1.637 1.444 1.521 1,490,060 +0.11(+7.73%)
Apr 07, 2020 1.374 1.515 1.316 1.412 1,366,949 +0.19(+15.18%)
Apr 06, 2020 1.220 1.348 1.220 1.226 971,973 +0.08(+6.70%)
Apr 03, 2020 1.181 1.252 1.123 1.149 766,459 -0.04(-3.24%)
Apr 02, 2020 1.348 1.348 1.181 1.188 1,089,715 -0.12(-9.31%)
Apr 01, 2020 1.412 1.419 1.271 1.310 1,222,927 -0.10(-7.27%)
Mar 31, 2020 1.521 1.560 1.387 1.412 786,065 -0.10(-6.78%)
Mar 30, 2020 1.605 1.637 1.476 1.515 948,973 -0.10(-5.98%)
Mar 27, 2020 1.637 1.695 1.438 1.611 1,921,290 +0.01(+0.80%)
Mar 26, 2020 1.444 1.958 1.444 1.598 3,071,054 +0.19(+13.18%)
Mar 25, 2020 1.374 1.714 1.348 1.412 1,946,270 +0.13(+10.00%)
Mar 24, 2020 1.239 1.406 1.232 1.284 906,114 +0.15(+13.64%)
Mar 23, 2020 1.412 1.425 1.111 1.130 1,620,353 -0.29(-20.36%)
Mar 20, 2020 1.489 1.765 1.412 1.419 2,366,211 +0.01(+0.45%)
Mar 19, 2020 1.040 1.592 0.9821 1.412 2,274,547 +0.47(+49.66%)
Mar 18, 2020 1.759 1.759 0.9436 0.9436 3,464,535 -0.80(-45.76%)
Mar 17, 2020 2.003 2.003 1.740 1.740 1,760,290 -0.24(-12.01%)
Mar 16, 2020 2.028 2.138 1.958 1.977 1,493,823 -0.21(-9.68%)
Mar 13, 2020 2.109 2.214 2.035 2.189 1,707,759 +0.18(+9.23%)
Mar 12, 2020 2.152 2.257 1.998 2.004 2,265,385 -0.38(-15.80%)
Mar 11, 2020 2.503 2.565 2.374 2.380 1,623,717 -0.14(-5.62%)
Mar 10, 2020 2.590 2.675 2.497 2.522 1,017,279 +0.02(+0.99%)
Mar 09, 2020 2.621 2.621 2.466 2.497 1,494,355 -0.29(-10.40%)
Mar 06, 2020 2.830 2.836 2.713 2.787 978,920 -0.06(-1.95%)
Mar 05, 2020 2.929 2.929 2.836 2.843 598,359 -0.10(-3.35%)
Mar 04, 2020 2.904 2.972 2.900 2.941 339,153 +0.06(+1.92%)
Mar 03, 2020 2.910 2.947 2.849 2.886 747,940 -0.01(-0.21%)
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.