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 (%)
Feb 29, 2016 3.523 3.619 3.515 3.603 668,452 +0.10(+2.72%)
Feb 26, 2016 3.503 3.555 3.487 3.507 501,557 +0.02(+0.69%)
Feb 25, 2016 3.444 3.487 3.408 3.483 411,334 +0.05(+1.51%)
Feb 24, 2016 3.380 3.444 3.348 3.432 462,120 +0.02(+0.47%)
Feb 23, 2016 3.412 3.456 3.400 3.416 546,060 +0.00(+0.12%)
Feb 22, 2016 3.408 3.440 3.384 3.412 827,718 +0.00(+0.12%)
Feb 19, 2016 3.384 3.467 3.348 3.408 1,074,429 -0.09(-2.62%)
Feb 18, 2016 3.543 3.547 3.448 3.499 682,343 -0.02(-0.57%)
Feb 17, 2016 3.479 3.539 3.454 3.519 662,112 +0.06(+1.84%)
Feb 16, 2016 3.408 3.464 3.388 3.456 611,937 +0.07(+2.00%)
Feb 12, 2016 3.376 3.388 3.388 3.388 1,021,335 +0.03(+0.95%)
Feb 11, 2016 3.368 3.368 3.312 3.356 747,350 -0.03(-0.94%)
Feb 10, 2016 3.400 3.424 3.384 3.388 769,822 -0.01(-0.35%)
Feb 09, 2016 3.448 3.456 3.388 3.400 756,187 -0.06(-1.84%)
Feb 08, 2016 3.464 3.475 3.404 3.464 753,170 +0.00(+0.00%)
Feb 05, 2016 3.531 3.539 3.452 3.464 466,322 -0.06(-1.81%)
Feb 04, 2016 3.464 3.551 3.464 3.527 553,354 +0.07(+1.96%)
Feb 03, 2016 3.479 3.503 3.404 3.460 523,116 -0.01(-0.23%)
Feb 02, 2016 3.495 3.495 3.446 3.467 487,661 -0.04(-1.14%)
Feb 01, 2016 3.467 3.523 3.464 3.507 514,146 +0.03(+0.80%)
Jan 29, 2016 3.503 3.539 3.479 3.479 930,764 -0.02(-0.68%)
Jan 28, 2016 3.495 3.547 3.471 3.503 737,408 +0.02(+0.57%)
Jan 27, 2016 3.471 3.503 3.464 3.483 647,897 +0.01(+0.23%)
Jan 26, 2016 3.483 3.515 3.436 3.475 1,029,599 -0.01(-0.34%)
Jan 25, 2016 3.479 3.527 3.452 3.487 895,778 +0.00(+0.11%)
Jan 22, 2016 3.499 3.531 3.416 3.483 2,242,437 +0.04(+1.16%)
Jan 21, 2016 3.416 3.507 3.404 3.444 1,149,665 +0.02(+0.46%)
Jan 20, 2016 3.384 3.471 3.237 3.428 2,395,298 -0.00(-0.06%)
Jan 19, 2016 3.467 3.511 3.424 3.430 1,186,055 -0.02(-0.63%)
Jan 15, 2016 3.436 3.452 3.452 3.452 1,367,223 -0.08(-2.25%)
Jan 14, 2016 3.563 3.575 3.420 3.531 1,883,065 -0.03(-0.89%)
Jan 13, 2016 3.567 3.619 3.555 3.563 1,177,329 +0.00(+0.00%)
Jan 12, 2016 3.639 3.646 3.507 3.563 1,464,493 -0.04(-1.00%)
Jan 11, 2016 3.603 3.623 3.523 3.599 823,277 +0.02(+0.67%)
Jan 08, 2016 3.679 3.691 3.571 3.575 1,148,055 -0.09(-2.50%)
Jan 07, 2016 3.694 3.698 3.611 3.667 1,723,278 -0.03(-0.86%)
Jan 06, 2016 3.702 3.722 3.682 3.698 702,666 -0.04(-1.17%)
Jan 05, 2016 3.734 3.760 3.706 3.742 682,290 -0.00(-0.11%)
Jan 04, 2016 3.690 3.752 3.679 3.746 771,912 +0.00(+0.11%)
Dec 31, 2015 3.742 3.742 3.742 3.742 514,938 -0.01(-0.21%)
Dec 30, 2015 3.786 3.806 3.742 3.750 531,300 -0.06(-1.67%)
Dec 29, 2015 3.818 3.856 3.782 3.814 833,184 +0.04(+1.16%)
Dec 28, 2015 3.814 3.842 3.754 3.770 1,027,848 -0.07(-1.76%)
Dec 24, 2015 3.814 3.838 3.838 3.838 484,292 +0.04(+1.15%)
Dec 23, 2015 3.702 3.794 3.698 3.794 850,938 +0.13(+3.47%)
Dec 22, 2015 3.774 3.774 3.655 3.667 3,144,214 -0.06(-1.71%)
Dec 21, 2015 3.754 3.754 3.687 3.730 781,191 +0.03(+0.74%)
Dec 18, 2015 3.726 3.808 3.684 3.703 1,210,772 -0.04(-0.94%)
Dec 17, 2015 3.765 3.808 3.712 3.738 1,026,399 -0.05(-1.44%)
Dec 16, 2015 3.691 3.796 3.636 3.793 662,238 +0.10(+2.74%)
Dec 15, 2015 3.520 3.715 3.520 3.691 1,400,248 +0.16(+4.64%)
Dec 14, 2015 3.656 3.676 3.524 3.528 1,634,482 -0.13(-3.62%)
Dec 11, 2015 3.746 3.746 3.598 3.660 1,574,911 -0.12(-3.29%)
Dec 10, 2015 3.765 3.808 3.758 3.785 580,870 +0.01(+0.21%)
Dec 09, 2015 3.800 3.859 3.758 3.777 1,097,120 -0.05(-1.32%)
Dec 08, 2015 3.781 3.839 3.765 3.828 728,348 +0.01(+0.31%)
Dec 07, 2015 3.913 3.917 3.796 3.816 1,113,394 -0.10(-2.58%)
Dec 04, 2015 3.941 3.944 3.905 3.917 1,233,965 -0.02(-0.40%)
Dec 03, 2015 3.960 3.967 3.909 3.933 1,064,778 -0.02(-0.49%)
Dec 02, 2015 3.948 3.952 3.909 3.952 1,292,374 +0.02(+0.50%)
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.