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 (%)
Mar 31, 2009
0.8860
0.9220
0.8564
0.8860
960,920
+0.02(+2.70%)
Mar 30, 2009
0.8226
0.8755
0.7634
0.8628
1,688,699
+0.02(+2.51%)
Mar 26, 2009
0.8416
0.8966
0.8141
0.8416
1,452,127
+0.03(+3.38%)
Mar 25, 2009
0.7909
0.8480
0.7866
0.8141
678,090
+0.04(+4.62%)
Mar 24, 2009
0.9199
0.9262
0.7613
0.7782
1,750,591
-0.14(-15.21%)
Mar 23, 2009
0.8437
0.9177
0.7084
0.9177
1,001,675
+0.24(+35.63%)
Mar 20, 2009
0.6915
0.7401
0.6344
0.6767
1,516,588
-0.04(-5.04%)
Mar 19, 2009
0.7042
0.7380
0.6873
0.7126
777,701
+0.01(+2.12%)
Mar 18, 2009
0.6767
0.7169
0.6661
0.6978
1,674,114
+0.01(+0.92%)
Mar 17, 2009
0.6471
0.7136
0.6428
0.6915
1,339,053
+0.05(+8.28%)
Mar 16, 2009
0.6576
0.7126
0.6090
0.6386
2,237,694
+0.00(+0.00%)
Mar 13, 2009
0.5054
0.6703
0.5054
0.6386
1,224,991
+0.00(+0.67%)
Mar 12, 2009
0.5477
0.6703
0.5477
0.6344
1,003,666
+0.08(+15.38%)
Mar 11, 2009
0.5709
0.6323
0.5456
0.5498
696,969
-0.02(-2.99%)
Mar 10, 2009
0.5498
0.6302
0.5096
0.5667
772,003
+0.04(+6.77%)
Mar 09, 2009
0.5879
0.6006
0.5287
0.5308
422,178
-0.04(-7.72%)
Mar 06, 2009
0.5265
0.5942
0.5139
0.5752
920,701
+0.07(+12.86%)
Mar 05, 2009
0.5498
0.6703
0.5012
0.5096
705,509
-0.03(-4.74%)
Mar 04, 2009
0.5519
0.6069
0.5012
0.5350
824,532
-0.12(-18.65%)
Mar 02, 2009
0.7634
0.7824
0.6323
0.6576
537,347
-0.14(-17.07%)
Feb 27, 2009
0.8543
0.8733
0.7930
0.7930
353,442
-0.08(-9.42%)
Feb 26, 2009
0.8839
0.9199
0.8501
0.8755
243,929
+0.07(+8.09%)
Feb 25, 2009
0.8797
0.9326
0.7465
0.8099
641,247
-0.07(-8.37%)
Feb 24, 2009
0.8797
0.9135
0.8501
0.8839
503,828
-0.01(-0.95%)
Feb 23, 2009
1.007
1.117
0.8924
0.8924
357,121
-0.10(-9.83%)
Feb 20, 2009
1.015
1.045
0.9389
0.9896
328,204
-0.03(-2.90%)
Feb 19, 2009
1.097
1.102
1.019
1.019
328,067
-0.06(-5.86%)
Feb 18, 2009
1.131
1.131
1.011
1.083
398,221
-0.06(-5.36%)
Feb 17, 2009
1.184
1.184
1.131
1.144
206,197
-0.04(-3.39%)
Feb 13, 2009
1.231
1.239
1.178
1.184
327,263
-0.02(-1.93%)
Feb 12, 2009
1.199
1.231
1.184
1.207
253,061
-0.02(-1.55%)
Feb 11, 2009
1.339
1.349
1.205
1.226
443,028
-0.10(-7.50%)
Feb 10, 2009
1.548
1.550
1.313
1.326
400,869
-0.23(-14.69%)
Feb 09, 2009
1.552
1.584
1.523
1.554
379,206
-0.02(-1.08%)
Feb 06, 2009
1.512
1.584
1.508
1.571
550,758
+0.06(+4.06%)
Feb 05, 2009
1.580
1.582
1.504
1.510
397,020
-0.08(-5.05%)
Feb 04, 2009
1.728
1.728
1.558
1.590
335,288
-0.14(-8.18%)
Feb 03, 2009
1.795
1.795
1.666
1.732
165,608
-0.04(-2.15%)
Feb 02, 2009
1.774
1.808
1.645
1.770
271,551
-0.02(-1.30%)
Jan 30, 2009
1.821
1.958
1.791
1.793
202,598
-0.03(-1.40%)
Jan 29, 2009
1.910
1.937
1.819
1.819
265,332
-0.12(-6.01%)
Jan 28, 2009
2.015
2.077
1.933
1.935
454,079
-0.06(-2.97%)
Jan 27, 2009
1.981
2.098
1.981
1.994
245,036
+0.01(+0.64%)
Jan 26, 2009
2.079
2.123
1.969
1.981
218,861
-0.04(-2.19%)
Jan 23, 2009
2.028
2.070
2.009
2.026
133,035
-0.07(-3.33%)
Jan 22, 2009
2.085
2.159
2.024
2.096
185,380
-0.04(-2.07%)
Jan 21, 2009
2.085
2.165
2.068
2.140
570,885
+0.08(+4.01%)
Jan 20, 2009
2.140
2.191
2.011
2.058
218,005
-0.12(-5.35%)
Jan 16, 2009
2.032
2.182
2.032
2.174
183,039
+0.17(+8.32%)
Jan 15, 2009
2.038
2.038
1.907
2.007
273,556
-0.03(-1.56%)
Jan 14, 2009
2.032
2.121
1.958
2.038
273,570
-0.04(-2.13%)
Jan 13, 2009
1.916
2.142
1.916
2.083
303,798
+0.13(+6.49%)
Jan 12, 2009
2.153
2.320
1.956
1.956
328,090
-0.20(-9.14%)
Jan 09, 2009
2.326
2.400
2.127
2.153
160,647
-0.17(-7.29%)
Jan 08, 2009
2.225
2.343
2.161
2.322
207,417
+0.09(+4.08%)
Jan 07, 2009
2.225
2.396
2.136
2.231
311,596
-0.04(-1.86%)
Jan 06, 2009
2.220
2.309
2.030
2.273
297,574
+0.08(+3.66%)
Jan 05, 2009
2.220
2.220
2.053
2.193
387,723
+0.00(+0.19%)
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
.