Skip to main content

Blackrock Cptl Invt (NQ: BKCC )

3.770 -0.030 (-0.79%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 3.770 3.810 3.760 3.770 91,816 -0.03(-0.79%)
Feb 20, 2024 3.760 3.800 3.730 3.800 130,185 +0.03(+0.80%)
Feb 16, 2024 3.780 3.800 3.750 3.770 153,238 -0.01(-0.26%)
Feb 15, 2024 3.760 3.790 3.740 3.780 35,694 +0.05(+1.34%)
Feb 14, 2024 3.740 3.750 3.710 3.730 102,273 -0.02(-0.53%)
Feb 13, 2024 3.760 3.760 3.710 3.750 108,356 -0.02(-0.53%)
Feb 12, 2024 3.710 3.800 3.703 3.770 123,379 +0.06(+1.62%)
Feb 09, 2024 3.740 3.750 3.680 3.710 167,529 -0.01(-0.27%)
Feb 08, 2024 3.730 3.750 3.700 3.720 66,253 +0.00(+0.00%)
Feb 07, 2024 3.720 3.739 3.680 3.720 174,418 +0.00(+0.00%)
Feb 06, 2024 3.740 3.785 3.710 3.720 155,965 -0.02(-0.53%)
Feb 05, 2024 3.800 3.830 3.700 3.740 200,447 -0.06(-1.58%)
Feb 02, 2024 3.830 3.840 3.789 3.800 134,894 -0.04(-1.04%)
Feb 01, 2024 3.870 3.880 3.769 3.840 299,555 -0.02(-0.52%)
Jan 31, 2024 3.910 3.920 3.850 3.860 128,569 -0.04(-1.03%)
Jan 30, 2024 3.890 3.900 3.850 3.900 138,139 +0.02(+0.52%)
Jan 29, 2024 3.920 3.940 3.860 3.880 121,186 -0.04(-1.02%)
Jan 26, 2024 3.910 3.950 3.880 3.920 392,674 +0.02(+0.51%)
Jan 25, 2024 3.930 3.930 3.890 3.900 181,334 +0.00(+0.00%)
Jan 24, 2024 3.900 3.920 3.900 3.900 54,607 -0.01(-0.26%)
Jan 23, 2024 3.910 3.920 3.900 3.910 106,869 +0.00(+0.00%)
Jan 22, 2024 3.910 3.930 3.900 3.910 130,402 +0.03(+0.77%)
Jan 19, 2024 3.880 3.889 3.844 3.880 90,305 +0.01(+0.26%)
Jan 18, 2024 3.880 3.890 3.850 3.870 83,012 +0.00(+0.00%)
Jan 17, 2024 3.860 3.860 3.830 3.870 98,420 +0.01(+0.26%)
Jan 16, 2024 3.920 3.920 3.850 3.860 204,058 -0.05(-1.28%)
Jan 12, 2024 3.900 3.930 3.870 3.910 91,006 +0.01(+0.26%)
Jan 11, 2024 4.030 4.030 3.880 3.900 155,071 -0.13(-3.23%)
Jan 10, 2024 4.010 4.030 3.980 4.030 302,058 +0.03(+0.75%)
Jan 09, 2024 3.970 4.010 3.960 4.000 476,073 +0.02(+0.50%)
Jan 08, 2024 3.980 4.005 3.955 3.980 411,970 +0.03(+0.76%)
Jan 05, 2024 3.890 3.960 3.885 3.950 376,953 +0.02(+0.51%)
Jan 04, 2024 3.810 3.950 3.810 3.930 703,056 +0.14(+3.69%)
Jan 03, 2024 3.850 3.880 3.770 3.790 235,549 -0.07(-1.81%)
Jan 02, 2024 3.830 3.890 3.815 3.860 117,322 -0.01(-0.26%)
Dec 29, 2023 3.880 3.900 3.830 3.870 203,216 +0.00(+0.00%)
Dec 28, 2023 3.830 3.900 3.812 3.870 202,474 +0.01(+0.26%)
Dec 27, 2023 3.840 3.890 3.790 3.860 166,618 +0.00(+0.00%)
Dec 26, 2023 3.830 3.890 3.795 3.860 119,106 +0.02(+0.52%)
Dec 22, 2023 3.830 3.890 3.815 3.840 153,142 +0.02(+0.52%)
Dec 21, 2023 3.850 3.865 3.800 3.820 111,306 -0.02(-0.52%)
Dec 20, 2023 3.840 3.900 3.820 3.840 274,396 -0.05(-1.29%)
Dec 19, 2023 3.850 3.890 3.720 3.890 367,967 +0.06(+1.57%)
Dec 18, 2023 3.900 3.900 3.820 3.830 368,366 -0.07(-1.79%)
Dec 15, 2023 3.960 3.960 3.890 3.900 156,300 -0.05(-1.27%)
Dec 14, 2023 3.900 4.000 3.860 3.950 368,863 +0.05(+1.28%)
Dec 13, 2023 3.871 3.900 3.837 3.900 271,301 +0.04(+1.01%)
Dec 12, 2023 3.861 3.881 3.841 3.861 162,517 +0.01(+0.25%)
Dec 11, 2023 3.832 3.861 3.812 3.851 167,185 +0.04(+1.02%)
Dec 08, 2023 3.783 3.812 3.778 3.812 134,222 +0.03(+0.77%)
Dec 07, 2023 3.744 3.783 3.705 3.783 293,384 +0.04(+1.04%)
Dec 06, 2023 3.773 3.783 3.734 3.744 121,218 -0.02(-0.52%)
Dec 05, 2023 3.764 3.773 3.734 3.764 124,581 +0.01(+0.26%)
Dec 04, 2023 3.764 3.764 3.754 3.754 128,403 +0.00(+0.00%)
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.