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 (%)
Jul 31, 2012 2.683 2.711 2.652 2.668 2,668,034 -0.05(-1.66%)
Jul 30, 2012 2.702 2.722 2.697 2.714 1,202,575 +0.01(+0.42%)
Jul 27, 2012 2.694 2.725 2.691 2.702 1,394,841 +0.01(+0.52%)
Jul 26, 2012 2.716 2.725 2.685 2.688 1,076,744 -0.02(-0.63%)
Jul 25, 2012 2.708 2.719 2.671 2.705 984,312 +0.02(+0.63%)
Jul 24, 2012 2.702 2.708 2.668 2.688 1,059,045 -0.01(-0.42%)
Jul 23, 2012 2.714 2.728 2.683 2.700 1,302,518 -0.03(-1.24%)
Jul 20, 2012 2.719 2.745 2.719 2.733 1,000,921 +0.01(+0.42%)
Jul 19, 2012 2.756 2.756 2.711 2.722 1,196,739 -0.02(-0.82%)
Jul 18, 2012 2.781 2.784 2.725 2.745 1,959,658 -0.04(-1.32%)
Jul 17, 2012 2.759 2.787 2.742 2.781 1,462,048 +0.05(+1.65%)
Jul 16, 2012 2.725 2.776 2.725 2.736 721,970 +0.01(+0.41%)
Jul 13, 2012 2.714 2.753 2.697 2.725 1,650,992 +0.01(+0.52%)
Jul 12, 2012 2.725 2.750 2.711 2.711 1,243,488 -0.04(-1.44%)
Jul 11, 2012 2.753 2.767 2.725 2.750 1,256,665 -0.01(-0.31%)
Jul 10, 2012 2.770 2.790 2.742 2.759 1,128,554 -0.00(-0.10%)
Jul 09, 2012 2.784 2.793 2.748 2.762 1,226,422 -0.03(-1.11%)
Jul 06, 2012 2.793 2.832 2.781 2.793 1,434,440 -0.02(-0.70%)
Jul 05, 2012 2.810 2.846 2.798 2.812 1,685,977 +0.01(+0.20%)
Jul 03, 2012 2.829 2.875 2.796 2.807 1,255,334 -0.02(-0.60%)
Jul 02, 2012 2.753 2.824 2.748 2.824 1,425,965 +0.07(+2.46%)
Jun 29, 2012 2.748 2.767 2.683 2.756 2,311,744 +0.06(+2.09%)
Jun 28, 2012 2.708 2.731 2.668 2.700 1,243,010 -0.02(-0.62%)
Jun 27, 2012 2.722 2.753 2.711 2.716 834,815 -0.01(-0.31%)
Jun 26, 2012 2.716 2.736 2.697 2.725 830,208 +0.02(+0.63%)
Jun 25, 2012 2.705 2.731 2.691 2.708 961,623 -0.01(-0.52%)
Jun 22, 2012 2.719 2.750 2.694 2.722 1,803,464 +0.01(+0.42%)
Jun 21, 2012 2.716 2.750 2.683 2.711 1,124,400 -0.00(-0.10%)
Jun 20, 2012 2.697 2.745 2.697 2.714 997,270 +0.03(+1.16%)
Jun 19, 2012 2.668 2.714 2.663 2.683 1,364,343 +0.01(+0.53%)
Jun 18, 2012 2.671 2.714 2.655 2.668 1,069,757 -0.03(-1.25%)
Jun 15, 2012 2.700 2.716 2.640 2.702 1,961,528 +0.02(+0.84%)
Jun 14, 2012 2.680 2.707 2.641 2.680 1,894,828 +0.00(+0.10%)
Jun 13, 2012 2.666 2.710 2.639 2.677 1,274,260 -0.00(-0.10%)
Jun 12, 2012 2.669 2.691 2.611 2.680 1,552,732 +0.02(+0.72%)
Jun 11, 2012 2.694 2.694 2.652 2.661 1,270,036 -0.01(-0.41%)
Jun 08, 2012 2.614 2.677 2.614 2.672 1,581,570 +0.07(+2.53%)
Jun 07, 2012 2.652 2.661 2.603 2.606 1,434,857 -0.02(-0.73%)
Jun 06, 2012 2.586 2.630 2.542 2.625 1,306,245 +0.06(+2.36%)
Jun 05, 2012 2.520 2.567 2.518 2.564 788,009 +0.04(+1.74%)
Jun 04, 2012 2.570 2.589 2.507 2.520 1,094,958 -0.05(-1.82%)
Jun 01, 2012 2.545 2.595 2.545 2.567 1,042,773 -0.02(-0.64%)
May 31, 2012 2.559 2.589 2.551 2.584 1,621,475 +0.02(+0.97%)
May 30, 2012 2.575 2.589 2.551 2.559 914,350 -0.02(-0.96%)
May 29, 2012 2.570 2.589 2.534 2.584 866,615 +0.03(+1.29%)
May 25, 2012 2.553 2.556 2.507 2.551 833,648 +0.00(+0.00%)
May 24, 2012 2.548 2.564 2.493 2.551 1,229,748 +0.01(+0.43%)
May 23, 2012 2.531 2.559 2.479 2.540 1,551,986 -0.01(-0.22%)
May 22, 2012 2.534 2.603 2.526 2.545 1,064,480 +0.02(+0.87%)
May 21, 2012 2.479 2.542 2.479 2.523 1,451,688 +0.04(+1.77%)
May 18, 2012 2.515 2.551 2.471 2.479 1,639,383 -0.02(-0.88%)
May 17, 2012 2.595 2.614 2.501 2.501 1,832,827 -0.10(-3.70%)
May 16, 2012 2.619 2.652 2.586 2.597 903,934 -0.02(-0.84%)
May 15, 2012 2.650 2.672 2.611 2.619 818,465 -0.02(-0.83%)
May 14, 2012 2.655 2.672 2.628 2.641 884,560 -0.03(-1.03%)
May 11, 2012 2.669 2.702 2.652 2.669 781,696 -0.01(-0.51%)
May 10, 2012 2.702 2.716 2.672 2.683 1,003,032 -0.01(-0.20%)
May 09, 2012 2.603 2.696 2.581 2.688 1,730,091 +0.07(+2.62%)
May 08, 2012 2.553 2.630 2.546 2.619 1,264,826 +0.06(+2.25%)
May 07, 2012 2.573 2.608 2.501 2.562 1,783,811 -0.02(-0.75%)
May 04, 2012 2.622 2.622 2.559 2.581 1,358,743 -0.05(-1.78%)
May 03, 2012 2.658 2.677 2.589 2.628 1,417,400 -0.02(-0.73%)
May 02, 2012 2.644 2.663 2.578 2.647 1,187,409 -0.01(-0.21%)
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.