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 (%)
Feb 28, 2023 3.314 3.331 3.227 3.227 558,089 -0.10(-2.89%)
Feb 27, 2023 3.314 3.340 3.296 3.323 173,804 +0.03(+0.79%)
Feb 24, 2023 3.244 3.314 3.244 3.296 145,171 +0.06(+1.89%)
Feb 23, 2023 3.253 3.279 3.218 3.235 328,438 +0.00(+0.00%)
Feb 22, 2023 3.209 3.259 3.209 3.235 96,619 +0.00(+0.00%)
Feb 21, 2023 3.253 3.262 3.216 3.235 175,247 -0.01(-0.27%)
Feb 17, 2023 3.183 3.266 3.183 3.244 149,411 +0.03(+0.81%)
Feb 16, 2023 3.227 3.253 3.209 3.218 78,734 -0.02(-0.54%)
Feb 15, 2023 3.244 3.253 3.218 3.235 109,756 +0.02(+0.54%)
Feb 14, 2023 3.227 3.253 3.218 3.218 115,007 -0.03(-0.81%)
Feb 13, 2023 3.227 3.259 3.222 3.244 141,723 +0.01(+0.27%)
Feb 10, 2023 3.235 3.244 3.209 3.235 109,886 +0.02(+0.54%)
Feb 09, 2023 3.262 3.305 3.209 3.218 180,466 -0.01(-0.27%)
Feb 08, 2023 3.262 3.275 3.227 3.227 88,375 -0.03(-0.80%)
Feb 07, 2023 3.279 3.288 3.244 3.253 88,761 -0.03(-0.80%)
Feb 06, 2023 3.296 3.297 3.270 3.279 125,134 -0.01(-0.27%)
Feb 03, 2023 3.305 3.337 3.288 3.288 243,047 -0.03(-0.79%)
Feb 02, 2023 3.314 3.340 3.279 3.314 175,051 +0.00(+0.00%)
Feb 01, 2023 3.270 3.323 3.270 3.314 277,575 +0.03(+1.06%)
Jan 31, 2023 3.270 3.292 3.253 3.279 95,090 +0.03(+1.08%)
Jan 30, 2023 3.262 3.296 3.235 3.244 129,163 -0.05(-1.59%)
Jan 27, 2023 3.262 3.331 3.262 3.296 221,148 +0.05(+1.61%)
Jan 26, 2023 3.244 3.296 3.227 3.244 202,720 +0.03(+0.81%)
Jan 25, 2023 3.270 3.282 3.205 3.218 342,727 -0.06(-1.86%)
Jan 24, 2023 3.270 3.323 3.270 3.279 113,089 -0.01(-0.27%)
Jan 23, 2023 3.270 3.314 3.253 3.288 117,691 +0.01(+0.27%)
Jan 20, 2023 3.218 3.288 3.218 3.279 113,279 +0.07(+2.17%)
Jan 19, 2023 3.235 3.253 3.201 3.209 181,240 -0.03(-0.81%)
Jan 18, 2023 3.288 3.314 3.235 3.235 179,838 -0.05(-1.59%)
Jan 17, 2023 3.305 3.323 3.288 3.288 131,155 -0.01(-0.26%)
Jan 13, 2023 3.262 3.314 3.236 3.296 150,875 -0.01(-0.26%)
Jan 12, 2023 3.296 3.331 3.283 3.305 82,372 +0.02(+0.53%)
Jan 11, 2023 3.296 3.296 3.253 3.288 141,344 +0.01(+0.27%)
Jan 10, 2023 3.253 3.296 3.235 3.279 302,358 +0.00(+0.00%)
Jan 09, 2023 3.201 3.296 3.201 3.279 408,717 +0.10(+3.01%)
Jan 06, 2023 3.227 3.253 3.166 3.183 293,565 +0.00(+0.00%)
Jan 05, 2023 3.235 3.240 3.157 3.183 247,767 -0.05(-1.62%)
Jan 04, 2023 3.227 3.253 3.218 3.235 216,902 +0.02(+0.54%)
Jan 03, 2023 3.201 3.227 3.166 3.218 227,240 +0.06(+1.93%)
Dec 30, 2022 3.140 3.227 3.122 3.157 417,358 +0.00(+0.00%)
Dec 29, 2022 3.087 3.157 3.087 3.157 282,525 +0.07(+2.26%)
Dec 28, 2022 3.087 3.148 3.078 3.087 267,946 -0.03(-0.84%)
Dec 27, 2022 3.157 3.166 3.087 3.113 346,150 -0.04(-1.38%)
Dec 23, 2022 3.096 3.157 3.078 3.157 280,418 +0.08(+2.55%)
Dec 22, 2022 3.078 3.096 3.026 3.078 333,576 -0.03(-1.12%)
Dec 21, 2022 3.078 3.140 3.070 3.113 269,891 +0.02(+0.56%)
Dec 20, 2022 3.087 3.096 3.052 3.096 155,058 +0.02(+0.57%)
Dec 19, 2022 3.157 3.157 3.061 3.078 245,905 -0.06(-1.94%)
Dec 16, 2022 3.087 3.140 3.078 3.140 291,288 +0.01(+0.28%)
Dec 15, 2022 3.174 3.174 3.044 3.131 734,351 -0.04(-1.37%)
Dec 14, 2022 3.200 3.208 3.149 3.174 310,433 +0.01(+0.27%)
Dec 13, 2022 3.200 3.208 3.140 3.166 256,398 +0.01(+0.27%)
Dec 12, 2022 3.174 3.183 3.149 3.157 187,829 -0.01(-0.27%)
Dec 09, 2022 3.157 3.191 3.149 3.166 73,499 -0.01(-0.27%)
Dec 08, 2022 3.140 3.183 3.140 3.174 177,368 +0.05(+1.63%)
Dec 07, 2022 3.123 3.157 3.123 3.123 152,211 +0.01(+0.27%)
Dec 06, 2022 3.132 3.168 3.115 3.115 246,088 -0.03(-1.08%)
Dec 05, 2022 3.200 3.259 3.132 3.149 422,457 -0.08(-2.62%)
Dec 02, 2022 3.200 3.268 3.200 3.234 169,753 -0.01(-0.26%)
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.