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 (%)
May 31, 2012 2.553 2.583 2.545 2.578 1,625,286 +0.02(+0.97%)
May 30, 2012 2.569 2.583 2.545 2.553 916,499 -0.02(-0.96%)
May 29, 2012 2.564 2.583 2.528 2.578 868,652 +0.03(+1.29%)
May 25, 2012 2.547 2.550 2.501 2.545 835,607 +0.00(+0.00%)
May 24, 2012 2.542 2.558 2.487 2.545 1,232,639 +0.01(+0.43%)
May 23, 2012 2.525 2.553 2.473 2.534 1,555,634 -0.01(-0.22%)
May 22, 2012 2.528 2.597 2.520 2.539 1,066,982 +0.02(+0.87%)
May 21, 2012 2.473 2.536 2.473 2.517 1,455,100 +0.04(+1.77%)
May 18, 2012 2.509 2.545 2.465 2.473 1,643,236 -0.02(-0.88%)
May 17, 2012 2.588 2.608 2.495 2.495 1,837,135 -0.10(-3.70%)
May 16, 2012 2.613 2.646 2.580 2.591 906,058 -0.02(-0.84%)
May 15, 2012 2.643 2.665 2.605 2.613 820,389 -0.02(-0.83%)
May 14, 2012 2.649 2.665 2.621 2.635 886,639 -0.03(-1.03%)
May 11, 2012 2.663 2.695 2.646 2.663 783,533 -0.01(-0.51%)
May 10, 2012 2.695 2.709 2.665 2.676 1,005,389 -0.01(-0.20%)
May 09, 2012 2.597 2.690 2.575 2.682 1,734,157 +0.07(+2.62%)
May 08, 2012 2.547 2.623 2.540 2.613 1,267,798 +0.06(+2.25%)
May 07, 2012 2.567 2.602 2.495 2.556 1,788,004 -0.02(-0.75%)
May 04, 2012 2.616 2.616 2.553 2.575 1,361,936 -0.05(-1.78%)
May 03, 2012 2.652 2.671 2.583 2.621 1,420,731 -0.02(-0.73%)
May 02, 2012 2.638 2.657 2.572 2.641 1,190,200 -0.01(-0.21%)
May 01, 2012 2.657 2.704 2.641 2.646 987,355 -0.01(-0.21%)
Apr 30, 2012 2.654 2.695 2.646 2.652 936,940 +0.00(+0.00%)
Apr 27, 2012 2.649 2.668 2.635 2.652 957,512 +0.01(+0.52%)
Apr 26, 2012 2.599 2.643 2.599 2.638 870,187 +0.04(+1.37%)
Apr 25, 2012 2.621 2.646 2.597 2.602 1,087,973 +0.02(+0.64%)
Apr 24, 2012 2.545 2.591 2.545 2.586 1,027,267 +0.04(+1.40%)
Apr 23, 2012 2.575 2.583 2.536 2.550 1,250,403 -0.04(-1.38%)
Apr 20, 2012 2.619 2.619 2.575 2.586 1,231,173 +0.00(+0.11%)
Apr 19, 2012 2.624 2.635 2.561 2.583 1,049,469 -0.03(-1.15%)
Apr 18, 2012 2.605 2.643 2.605 2.613 773,016 -0.00(-0.10%)
Apr 17, 2012 2.597 2.654 2.589 2.616 1,031,566 +0.05(+1.81%)
Apr 16, 2012 2.553 2.588 2.512 2.569 936,145 +0.02(+0.97%)
Apr 13, 2012 2.613 2.654 2.528 2.545 1,155,776 -0.07(-2.73%)
Apr 12, 2012 2.588 2.654 2.588 2.616 1,340,561 +0.04(+1.49%)
Apr 11, 2012 2.556 2.602 2.536 2.578 1,268,258 +0.05(+2.17%)
Apr 10, 2012 2.608 2.621 2.495 2.523 2,902,206 -0.09(-3.56%)
Apr 09, 2012 2.635 2.646 2.605 2.616 1,868,243 -0.05(-1.85%)
Apr 05, 2012 2.660 2.693 2.657 2.665 816,089 -0.01(-0.31%)
Apr 04, 2012 2.717 2.731 2.671 2.674 1,455,297 -0.06(-2.21%)
Apr 03, 2012 2.742 2.778 2.715 2.734 1,343,701 -0.01(-0.20%)
Apr 02, 2012 2.690 2.748 2.687 2.739 1,473,520 +0.05(+1.73%)
Mar 30, 2012 2.769 2.769 2.693 2.693 1,449,903 -0.06(-2.09%)
Mar 29, 2012 2.750 2.778 2.728 2.750 1,152,301 -0.03(-1.08%)
Mar 28, 2012 2.764 2.780 2.737 2.780 1,308,618 +0.02(+0.90%)
Mar 27, 2012 2.756 2.794 2.750 2.756 1,354,128 +0.00(+0.10%)
Mar 26, 2012 2.750 2.764 2.717 2.753 1,856,606 +0.02(+0.80%)
Mar 23, 2012 2.660 2.737 2.608 2.731 2,658,341 +0.07(+2.68%)
Mar 22, 2012 2.674 2.684 2.616 2.660 1,411,811 -0.02(-0.92%)
Mar 21, 2012 2.704 2.716 2.682 2.684 1,358,712 -0.02(-0.61%)
Mar 20, 2012 2.690 2.742 2.690 2.701 1,506,197 +0.01(+0.20%)
Mar 19, 2012 2.704 2.726 2.674 2.695 1,884,468 -0.01(-0.51%)
Mar 16, 2012 2.783 2.794 2.690 2.709 2,386,195 -0.05(-1.89%)
Mar 15, 2012 2.745 2.761 2.713 2.761 2,414,217 +0.03(+1.08%)
Mar 14, 2012 2.761 2.764 2.713 2.732 1,856,200 -0.01(-0.49%)
Mar 13, 2012 2.724 2.751 2.705 2.745 2,266,830 +0.03(+1.18%)
Mar 12, 2012 2.697 2.721 2.689 2.713 1,588,729 +0.03(+1.10%)
Mar 09, 2012 2.649 2.705 2.646 2.684 1,957,575 +0.05(+1.83%)
Mar 08, 2012 2.662 2.662 2.625 2.636 1,574,172 +0.02(+0.61%)
Mar 07, 2012 2.545 2.633 2.542 2.620 2,039,568 +0.08(+3.27%)
Mar 06, 2012 2.561 2.598 2.521 2.537 2,428,740 -0.04(-1.45%)
Mar 05, 2012 2.577 2.598 2.529 2.574 2,479,914 +0.00(+0.00%)
Mar 02, 2012 2.601 2.620 2.553 2.574 3,669,793 -0.05(-2.03%)
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.