Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2024
3.808
3.817
3.749
3.759
132,025
-0.04(-1.03%)
Jan 30, 2024
3.788
3.798
3.749
3.798
141,852
+0.02(+0.52%)
Jan 29, 2024
3.817
3.837
3.759
3.778
124,443
-0.04(-1.02%)
Jan 26, 2024
3.808
3.847
3.778
3.817
403,229
+0.02(+0.51%)
Jan 25, 2024
3.827
3.827
3.788
3.798
186,208
+0.00(+0.00%)
Jan 24, 2024
3.798
3.817
3.798
3.798
56,074
-0.01(-0.26%)
Jan 23, 2024
3.808
3.817
3.798
3.808
109,741
+0.00(+0.00%)
Jan 22, 2024
3.808
3.827
3.798
3.808
133,907
+0.03(+0.77%)
Jan 19, 2024
3.778
3.787
3.743
3.778
92,732
+0.01(+0.26%)
Jan 18, 2024
3.778
3.788
3.749
3.769
85,243
+0.00(+0.00%)
Jan 17, 2024
3.759
3.759
3.730
3.769
101,065
+0.01(+0.26%)
Jan 16, 2024
3.817
3.817
3.749
3.759
209,543
-0.05(-1.28%)
Jan 12, 2024
3.798
3.837
3.769
3.808
93,452
+0.01(+0.26%)
Jan 11, 2024
3.925
3.925
3.778
3.798
159,239
-0.13(-3.23%)
Jan 10, 2024
3.905
3.925
3.876
3.925
310,177
+0.03(+0.75%)
Jan 09, 2024
3.866
3.905
3.856
3.895
488,870
+0.02(+0.50%)
Jan 08, 2024
3.876
3.900
3.852
3.876
423,044
+0.03(+0.76%)
Jan 05, 2024
3.788
3.856
3.783
3.847
387,086
+0.02(+0.51%)
Jan 04, 2024
3.710
3.847
3.710
3.827
721,955
+0.14(+3.69%)
Jan 03, 2024
3.749
3.778
3.671
3.691
241,880
-0.07(-1.81%)
Jan 02, 2024
3.730
3.788
3.715
3.759
120,475
-0.01(-0.26%)
Dec 29, 2023
3.778
3.798
3.730
3.769
208,678
+0.00(+0.00%)
Dec 28, 2023
3.730
3.798
3.712
3.769
207,916
+0.01(+0.26%)
Dec 27, 2023
3.739
3.788
3.691
3.759
171,096
+0.00(+0.00%)
Dec 26, 2023
3.730
3.788
3.696
3.759
122,307
+0.02(+0.52%)
Dec 22, 2023
3.730
3.788
3.715
3.739
157,258
+0.02(+0.52%)
Dec 21, 2023
3.749
3.764
3.701
3.720
114,298
-0.02(-0.52%)
Dec 20, 2023
3.739
3.798
3.720
3.739
281,772
-0.05(-1.29%)
Dec 19, 2023
3.749
3.788
3.623
3.788
377,858
+0.06(+1.57%)
Dec 18, 2023
3.798
3.798
3.720
3.730
378,268
-0.07(-1.79%)
Dec 15, 2023
3.856
3.856
3.788
3.798
160,501
-0.05(-1.27%)
Dec 14, 2023
3.798
3.895
3.759
3.847
378,778
+0.05(+1.28%)
Dec 13, 2023
3.769
3.798
3.736
3.798
278,594
+0.04(+1.01%)
Dec 12, 2023
3.760
3.779
3.741
3.760
166,886
+0.01(+0.25%)
Dec 11, 2023
3.731
3.760
3.712
3.750
171,679
+0.04(+1.02%)
Dec 08, 2023
3.684
3.712
3.679
3.712
137,830
+0.03(+0.77%)
Dec 07, 2023
3.646
3.684
3.608
3.684
301,271
+0.04(+1.04%)
Dec 06, 2023
3.674
3.684
3.636
3.646
124,477
-0.02(-0.52%)
Dec 05, 2023
3.665
3.674
3.636
3.665
127,930
+0.01(+0.26%)
Dec 04, 2023
3.665
3.665
3.655
3.655
131,854
+0.00(+0.00%)
Dec 01, 2023
3.646
3.670
3.627
3.655
138,372
+0.03(+0.79%)
Nov 30, 2023
3.646
3.655
3.589
3.627
217,062
+0.01(+0.26%)
Nov 29, 2023
3.646
3.665
3.608
3.618
304,460
-0.01(-0.26%)
Nov 28, 2023
3.589
3.655
3.580
3.627
131,212
+0.02(+0.53%)
Nov 27, 2023
3.599
3.632
3.589
3.608
227,115
-0.03(-0.78%)
Nov 24, 2023
3.580
3.636
3.580
3.636
158,606
+0.04(+1.06%)
Nov 22, 2023
3.561
3.636
3.561
3.599
165,319
+0.03(+0.80%)
Nov 21, 2023
3.551
3.613
3.523
3.570
202,442
+0.00(+0.00%)
Nov 20, 2023
3.466
3.580
3.456
3.570
240,626
+0.07(+1.90%)
Nov 17, 2023
3.466
3.513
3.456
3.504
98,130
+0.05(+1.37%)
Nov 16, 2023
3.437
3.466
3.428
3.456
140,448
+0.01(+0.28%)
Nov 15, 2023
3.418
3.456
3.418
3.447
212,454
+0.03(+0.83%)
Nov 14, 2023
3.380
3.466
3.380
3.418
367,832
+0.07(+1.98%)
Nov 13, 2023
3.409
3.466
3.352
3.352
167,674
-0.09(-2.75%)
Nov 10, 2023
3.361
3.447
3.361
3.447
184,852
+0.09(+2.54%)
Nov 09, 2023
3.418
3.418
3.323
3.361
150,110
-0.03(-0.84%)
Nov 08, 2023
3.342
3.409
3.314
3.390
190,587
+0.04(+1.13%)
Nov 07, 2023
3.390
3.404
3.333
3.352
176,882
-0.04(-1.12%)
Nov 06, 2023
3.399
3.418
3.380
3.390
132,599
+0.00(+0.00%)
Nov 03, 2023
3.276
3.409
3.276
3.390
309,279
+0.09(+2.88%)
Nov 02, 2023
3.181
3.314
3.181
3.295
172,079
+0.15(+4.83%)
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
.