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 29, 2015 9.490 9.500 9.400 9.420 282,178 -0.08(-0.84%)
May 28, 2015 9.480 9.500 9.410 9.500 267,573 +0.03(+0.32%)
May 27, 2015 9.470 9.490 9.390 9.470 300,506 +0.03(+0.32%)
May 26, 2015 9.490 9.490 9.310 9.440 465,395 +0.00(+0.00%)
May 22, 2015 9.350 9.440 9.440 9.440 574,700 +0.16(+1.72%)
May 21, 2015 9.500 9.550 9.250 9.280 832,167 -0.38(-3.93%)
May 20, 2015 9.720 9.730 9.610 9.660 482,770 +0.02(+0.21%)
May 19, 2015 9.650 9.650 9.555 9.640 346,514 +0.06(+0.63%)
May 18, 2015 9.500 9.610 9.480 9.580 474,671 +0.08(+0.84%)
May 15, 2015 9.430 9.500 9.380 9.500 519,448 +0.12(+1.28%)
May 14, 2015 9.370 9.420 9.350 9.380 264,641 +0.02(+0.21%)
May 13, 2015 9.350 9.370 9.310 9.360 160,170 +0.01(+0.11%)
May 12, 2015 9.300 9.360 9.250 9.350 334,912 +0.03(+0.32%)
May 11, 2015 9.190 9.340 9.190 9.320 313,980 +0.17(+1.86%)
May 08, 2015 9.210 9.210 9.110 9.150 312,628 +0.03(+0.33%)
May 07, 2015 9.150 9.180 9.110 9.120 264,839 -0.03(-0.33%)
May 06, 2015 9.200 9.200 9.090 9.150 192,482 -0.01(-0.11%)
May 05, 2015 9.180 9.240 9.080 9.160 285,720 -0.05(-0.54%)
May 04, 2015 9.330 9.330 9.180 9.210 319,807 -0.12(-1.29%)
May 01, 2015 9.160 9.330 9.120 9.330 350,470 +0.19(+2.08%)
Apr 30, 2015 9.190 9.300 9.080 9.140 369,308 -0.06(-0.65%)
Apr 29, 2015 9.220 9.270 9.120 9.200 361,359 -0.04(-0.43%)
Apr 28, 2015 9.300 9.320 9.220 9.240 184,357 -0.04(-0.43%)
Apr 27, 2015 9.260 9.330 9.210 9.280 303,613 +0.02(+0.22%)
Apr 24, 2015 9.260 9.320 9.230 9.260 192,531 -0.04(-0.43%)
Apr 23, 2015 9.210 9.350 9.180 9.300 423,748 +0.11(+1.20%)
Apr 22, 2015 9.180 9.260 9.170 9.190 202,624 -0.02(-0.22%)
Apr 21, 2015 9.240 9.270 9.150 9.210 225,054 -0.02(-0.22%)
Apr 20, 2015 9.270 9.320 9.200 9.230 177,476 -0.01(-0.11%)
Apr 17, 2015 9.300 9.340 9.230 9.240 338,005 -0.04(-0.43%)
Apr 16, 2015 9.140 9.300 9.130 9.280 540,732 +0.14(+1.53%)
Apr 15, 2015 9.150 9.150 9.110 9.140 222,214 +0.01(+0.11%)
Apr 14, 2015 9.120 9.150 9.100 9.130 208,068 +0.01(+0.11%)
Apr 13, 2015 9.130 9.160 9.110 9.120 178,245 -0.01(-0.11%)
Apr 10, 2015 9.150 9.190 9.110 9.130 166,588 +0.00(+0.00%)
Apr 09, 2015 9.090 9.140 9.080 9.130 247,925 +0.04(+0.44%)
Apr 08, 2015 9.070 9.115 9.050 9.090 194,986 +0.00(+0.00%)
Apr 07, 2015 9.090 9.150 9.060 9.090 297,337 -0.01(-0.05%)
Apr 06, 2015 8.950 9.190 8.930 9.095 442,971 +0.03(+0.28%)
Apr 02, 2015 9.070 9.070 9.070 9.070 469,400 -0.03(-0.27%)
Apr 01, 2015 9.090 9.180 9.060 9.095 397,572 +0.04(+0.39%)
Mar 31, 2015 9.130 9.200 9.015 9.060 455,884 -0.08(-0.88%)
Mar 30, 2015 9.150 9.150 9.060 9.140 320,532 +0.02(+0.22%)
Mar 27, 2015 9.250 9.250 9.060 9.120 324,167 -0.10(-1.08%)
Mar 26, 2015 9.160 9.250 9.155 9.220 324,165 +0.01(+0.11%)
Mar 25, 2015 9.270 9.290 9.190 9.210 262,104 -0.02(-0.22%)
Mar 24, 2015 9.220 9.300 9.170 9.230 601,399 +0.05(+0.54%)
Mar 23, 2015 9.180 9.220 9.150 9.180 440,832 +0.01(+0.11%)
Mar 20, 2015 9.190 9.190 9.120 9.170 401,793 -0.02(-0.22%)
Mar 19, 2015 9.160 9.190 9.080 9.190 545,144 +0.04(+0.44%)
Mar 18, 2015 9.060 9.160 9.050 9.150 636,476 -0.20(-2.14%)
Mar 17, 2015 9.300 9.400 9.260 9.350 855,548 +0.09(+0.97%)
Mar 16, 2015 9.290 9.350 9.250 9.260 485,465 -0.02(-0.22%)
Mar 13, 2015 9.310 9.330 9.180 9.280 663,879 +0.00(+0.00%)
Mar 12, 2015 9.270 9.290 9.180 9.280 650,159 +0.03(+0.32%)
Mar 11, 2015 9.190 9.260 9.170 9.250 422,622 +0.05(+0.54%)
Mar 10, 2015 9.130 9.260 9.101 9.200 369,944 -0.02(-0.22%)
Mar 09, 2015 9.250 9.310 9.140 9.220 634,734 -0.02(-0.22%)
Mar 06, 2015 9.170 9.250 9.095 9.240 760,054 +0.09(+0.98%)
Mar 05, 2015 9.000 9.150 8.990 9.150 713,483 +0.27(+3.04%)
Mar 04, 2015 8.970 8.950 8.850 8.880 412,454 -0.07(-0.78%)
Mar 03, 2015 8.830 8.970 8.810 8.950 656,638 +0.14(+1.59%)
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.