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 (%)
May 28, 2010 10.60 10.68 10.50 10.50 214,456 -0.10(-0.94%)
May 27, 2010 10.75 10.75 10.45 10.60 482,832 +0.28(+2.71%)
May 26, 2010 10.02 10.50 10.02 10.32 536,439 +0.43(+4.35%)
May 25, 2010 9.750 9.930 9.420 9.890 398,045 -0.04(-0.40%)
May 24, 2010 10.01 10.25 9.900 9.930 255,846 -0.06(-0.60%)
May 21, 2010 9.620 10.26 9.500 9.990 425,153 +0.29(+2.99%)
May 20, 2010 9.810 10.09 9.700 9.700 626,673 -0.51(-5.00%)
May 19, 2010 10.35 10.49 9.960 10.21 513,570 -0.18(-1.73%)
May 18, 2010 10.66 10.76 10.38 10.39 378,539 -0.12(-1.14%)
May 17, 2010 10.39 10.60 10.10 10.51 421,334 +0.26(+2.54%)
May 14, 2010 10.48 10.48 10.06 10.25 403,619 -0.35(-3.30%)
May 13, 2010 10.94 10.97 10.58 10.60 267,730 -0.58(-5.19%)
May 12, 2010 10.90 11.26 10.81 11.18 396,422 +0.42(+3.90%)
May 11, 2010 10.76 10.93 10.56 10.76 366,236 +0.11(+1.03%)
May 10, 2010 10.66 10.94 10.48 10.65 605,862 +0.43(+4.21%)
May 07, 2010 9.770 10.50 9.527 10.22 923,022 +0.50(+5.14%)
May 06, 2010 10.10 10.24 8.680 9.720 744,204 -0.46(-4.52%)
May 05, 2010 10.12 10.30 9.370 10.18 541,843 -0.31(-2.96%)
May 04, 2010 10.65 10.66 10.29 10.49 354,744 -0.27(-2.51%)
May 03, 2010 10.61 10.87 10.59 10.76 211,559 +0.16(+1.51%)
Apr 30, 2010 10.86 10.87 10.45 10.60 361,063 -0.32(-2.93%)
Apr 29, 2010 10.38 10.93 10.14 10.92 696,774 +0.14(+1.30%)
Apr 28, 2010 11.11 11.11 10.59 10.78 805,166 -0.55(-4.85%)
Apr 27, 2010 11.46 11.67 11.29 11.33 372,082 -0.15(-1.31%)
Apr 26, 2010 11.58 11.62 11.46 11.48 207,219 -0.10(-0.86%)
Apr 23, 2010 11.59 11.60 11.40 11.58 234,666 +0.06(+0.52%)
Apr 22, 2010 11.55 11.58 11.35 11.52 247,435 -0.05(-0.43%)
Apr 21, 2010 11.55 11.64 11.41 11.57 374,951 +0.07(+0.61%)
Apr 20, 2010 11.39 11.50 11.20 11.50 190,510 +0.21(+1.86%)
Apr 19, 2010 11.23 11.36 11.16 11.29 263,359 -0.03(-0.27%)
Apr 16, 2010 11.31 11.50 11.10 11.32 392,820 +0.01(+0.09%)
Apr 15, 2010 11.53 11.60 11.20 11.31 649,390 -0.18(-1.57%)
Apr 14, 2010 11.26 11.60 11.22 11.49 867,738 +0.30(+2.68%)
Apr 13, 2010 11.00 11.20 10.96 11.19 477,804 +0.23(+2.10%)
Apr 12, 2010 10.86 11.28 10.85 10.96 1,037,489 +0.16(+1.48%)
Apr 09, 2010 10.77 10.80 10.68 10.80 173,135 +0.03(+0.28%)
Apr 08, 2010 10.86 10.91 10.74 10.77 280,718 -0.05(-0.46%)
Apr 07, 2010 10.75 10.94 10.75 10.82 433,789 +0.07(+0.65%)
Apr 06, 2010 10.43 10.75 10.40 10.75 442,774 +0.34(+3.27%)
Apr 05, 2010 10.22 10.42 10.09 10.41 293,281 +0.29(+2.87%)
Apr 01, 2010 10.06 10.12 10.12 10.12 275,100 +0.16(+1.61%)
Mar 31, 2010 9.900 10.08 9.900 9.960 332,832 +0.01(+0.10%)
Mar 30, 2010 10.00 10.00 9.900 9.950 218,769 -0.04(-0.40%)
Mar 29, 2010 9.940 9.990 9.880 9.990 163,980 +0.07(+0.71%)
Mar 26, 2010 9.910 9.950 9.850 9.920 164,736 +0.05(+0.51%)
Mar 25, 2010 9.910 10.00 9.860 9.870 364,408 -0.02(-0.20%)
Mar 24, 2010 9.930 9.950 9.870 9.890 220,573 -0.05(-0.50%)
Mar 23, 2010 9.820 9.950 9.811 9.940 296,237 +0.09(+0.91%)
Mar 22, 2010 9.670 9.900 9.640 9.850 263,095 +0.17(+1.76%)
Mar 19, 2010 9.950 9.950 9.600 9.680 260,666 -0.25(-2.52%)
Mar 18, 2010 9.800 9.950 9.800 9.930 550,021 -0.17(-1.68%)
Mar 17, 2010 10.05 10.15 10.03 10.10 624,555 +0.07(+0.70%)
Mar 16, 2010 10.08 10.08 9.960 10.03 630,991 +0.03(+0.30%)
Mar 15, 2010 9.950 10.09 9.875 10.00 620,404 +0.00(+0.00%)
Mar 12, 2010 10.00 10.00 9.970 10.00 525,385 +0.01(+0.10%)
Mar 11, 2010 10.00 10.05 9.950 9.990 613,499 +0.01(+0.10%)
Mar 10, 2010 10.00 10.01 9.900 9.980 520,584 +0.08(+0.81%)
Mar 09, 2010 9.830 10.05 9.820 9.900 446,286 +0.01(+0.10%)
Mar 08, 2010 9.880 10.00 9.660 9.890 1,089,765 +0.00(+0.00%)
Mar 05, 2010 9.800 9.900 9.800 9.890 304,623 +0.10(+1.02%)
Mar 04, 2010 9.550 9.800 9.550 9.790 402,064 +0.32(+3.38%)
Mar 03, 2010 9.580 9.600 9.400 9.470 309,083 -0.05(-0.53%)
Mar 02, 2010 9.450 9.600 9.410 9.520 330,057 +0.12(+1.28%)
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.