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 28, 2021 3.016 3.016 2.979 3.001 761,042 +0.01(+0.24%)
May 27, 2021 2.994 3.023 2.972 2.994 661,277 +0.03(+0.99%)
May 26, 2021 2.972 2.981 2.950 2.964 195,263 +0.01(+0.50%)
May 25, 2021 2.994 2.994 2.931 2.950 352,538 -0.04(-1.23%)
May 24, 2021 2.986 2.994 2.957 2.986 279,024 +0.03(+0.99%)
May 21, 2021 2.994 2.997 2.957 2.957 272,000 -0.03(-0.98%)
May 20, 2021 2.979 3.001 2.964 2.986 752,691 +0.02(+0.74%)
May 19, 2021 2.920 2.979 2.906 2.964 799,659 -0.01(-0.25%)
May 18, 2021 2.913 2.986 2.877 2.972 835,869 +0.08(+2.79%)
May 17, 2021 2.862 2.920 2.833 2.891 476,224 +0.04(+1.54%)
May 14, 2021 2.869 2.891 2.847 2.847 355,489 -0.01(-0.26%)
May 13, 2021 2.796 2.877 2.781 2.855 505,215 +0.07(+2.63%)
May 12, 2021 2.833 2.855 2.752 2.781 753,377 -0.07(-2.31%)
May 11, 2021 2.855 2.888 2.818 2.847 438,554 -0.06(-2.01%)
May 10, 2021 2.913 2.942 2.884 2.906 521,699 -0.01(-0.25%)
May 07, 2021 2.811 2.928 2.811 2.913 650,276 +0.11(+3.92%)
May 06, 2021 2.942 2.942 2.737 2.803 1,064,360 -0.10(-3.53%)
May 05, 2021 2.920 2.942 2.877 2.906 417,312 -0.01(-0.50%)
May 04, 2021 2.964 2.972 2.899 2.920 452,929 -0.04(-1.24%)
May 03, 2021 2.906 2.957 2.891 2.957 732,262 +0.11(+3.86%)
Apr 30, 2021 2.891 2.920 2.840 2.847 1,042,010 +0.01(+0.26%)
Apr 29, 2021 2.855 2.869 2.781 2.840 438,312 +0.01(+0.52%)
Apr 28, 2021 2.774 2.833 2.759 2.825 557,410 +0.08(+2.93%)
Apr 27, 2021 2.737 2.759 2.686 2.745 377,032 +0.03(+1.08%)
Apr 26, 2021 2.752 2.789 2.716 2.716 362,513 -0.04(-1.33%)
Apr 23, 2021 2.679 2.763 2.679 2.752 896,918 +0.08(+3.01%)
Apr 22, 2021 2.708 2.708 2.642 2.672 489,990 -0.02(-0.82%)
Apr 21, 2021 2.679 2.737 2.672 2.694 215,744 +0.01(+0.55%)
Apr 20, 2021 2.701 2.708 2.657 2.679 395,305 -0.01(-0.27%)
Apr 19, 2021 2.650 2.730 2.650 2.686 383,221 +0.01(+0.55%)
Apr 16, 2021 2.694 2.694 2.657 2.672 266,548 +0.00(+0.00%)
Apr 15, 2021 2.642 2.679 2.635 2.672 325,277 +0.03(+1.11%)
Apr 14, 2021 2.708 2.723 2.613 2.642 400,450 -0.04(-1.63%)
Apr 13, 2021 2.768 2.768 2.679 2.686 409,137 +0.00(+0.00%)
Apr 12, 2021 2.781 2.818 2.672 2.686 854,921 -0.10(-3.42%)
Apr 09, 2021 2.759 2.818 2.745 2.781 518,477 +0.02(+0.80%)
Apr 08, 2021 2.562 2.781 2.562 2.759 876,963 +0.17(+6.50%)
Apr 07, 2021 2.598 2.635 2.576 2.591 742,363 +0.01(+0.28%)
Apr 06, 2021 2.613 2.613 2.576 2.584 649,556 +0.00(+0.00%)
Apr 05, 2021 2.525 2.613 2.525 2.584 684,338 +0.04(+1.44%)
Apr 01, 2021 2.481 2.584 2.467 2.547 626,545 +0.10(+3.88%)
Mar 31, 2021 2.452 2.511 2.430 2.452 569,725 +0.02(+0.90%)
Mar 30, 2021 2.437 2.474 2.430 2.430 602,997 -0.01(-0.30%)
Mar 29, 2021 2.430 2.445 2.415 2.437 252,601 +0.02(+0.91%)
Mar 26, 2021 2.445 2.474 2.415 2.415 403,169 -0.01(-0.60%)
Mar 25, 2021 2.430 2.452 2.379 2.430 335,168 +0.04(+1.84%)
Mar 24, 2021 2.437 2.525 2.386 2.386 373,344 -0.02(-0.91%)
Mar 23, 2021 2.459 2.525 2.408 2.408 390,404 -0.05(-2.08%)
Mar 22, 2021 2.430 2.474 2.393 2.459 379,498 +0.03(+1.20%)
Mar 19, 2021 2.474 2.511 2.393 2.430 1,393,673 -0.02(-0.90%)
Mar 18, 2021 2.547 2.547 2.445 2.452 456,024 -0.10(-3.74%)
Mar 17, 2021 2.525 2.591 2.525 2.547 484,938 -0.05(-1.97%)
Mar 16, 2021 2.642 2.642 2.540 2.598 942,230 -0.02(-0.84%)
Mar 15, 2021 2.599 2.656 2.499 2.620 1,482,109 +0.09(+3.66%)
Mar 12, 2021 2.457 2.542 2.442 2.528 536,330 +0.08(+3.20%)
Mar 11, 2021 2.485 2.485 2.393 2.449 642,050 -0.01(-0.29%)
Mar 10, 2021 2.535 2.549 2.421 2.457 695,580 -0.05(-1.99%)
Mar 09, 2021 2.492 2.549 2.410 2.506 947,325 +0.03(+1.15%)
Mar 08, 2021 2.364 2.478 2.321 2.478 800,755 +0.12(+5.14%)
Mar 05, 2021 2.350 2.357 2.243 2.357 509,928 +0.04(+1.53%)
Mar 04, 2021 2.400 2.407 2.286 2.321 651,238 -0.07(-2.98%)
Mar 03, 2021 2.407 2.421 2.364 2.393 400,272 +0.01(+0.60%)
Mar 02, 2021 2.314 2.414 2.300 2.378 419,430 +0.06(+2.45%)
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.