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
)
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:
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, 2015
3.408
3.434
3.365
3.381
1,221,474
-0.03(-0.88%)
Mar 30, 2015
3.415
3.415
3.381
3.411
858,818
+0.01(+0.22%)
Mar 27, 2015
3.452
3.452
3.381
3.404
868,557
-0.04(-1.08%)
Mar 26, 2015
3.419
3.452
3.417
3.441
868,552
+0.00(+0.11%)
Mar 25, 2015
3.460
3.467
3.430
3.437
702,269
-0.01(-0.22%)
Mar 24, 2015
3.441
3.471
3.422
3.445
1,611,359
+0.02(+0.54%)
Mar 23, 2015
3.426
3.441
3.415
3.426
1,181,144
+0.00(+0.11%)
Mar 20, 2015
3.430
3.430
3.404
3.422
1,076,545
-0.01(-0.22%)
Mar 19, 2015
3.419
3.430
3.389
3.430
1,460,633
+0.01(+0.44%)
Mar 18, 2015
3.381
3.419
3.378
3.415
1,705,343
+0.00(+0.11%)
Mar 17, 2015
3.393
3.430
3.378
3.411
2,344,982
+0.03(+0.97%)
Mar 16, 2015
3.389
3.411
3.375
3.378
1,330,617
-0.01(-0.22%)
Mar 13, 2015
3.397
3.404
3.349
3.386
1,819,634
+0.00(+0.00%)
Mar 12, 2015
3.382
3.389
3.349
3.386
1,782,029
+0.01(+0.32%)
Mar 11, 2015
3.353
3.378
3.346
3.375
1,158,370
+0.02(+0.54%)
Mar 10, 2015
3.331
3.378
3.320
3.357
1,013,984
-0.01(-0.22%)
Mar 09, 2015
3.375
3.397
3.335
3.364
1,739,750
-0.01(-0.22%)
Mar 06, 2015
3.346
3.375
3.318
3.371
2,083,242
+0.03(+0.98%)
Mar 05, 2015
3.284
3.338
3.280
3.338
1,955,595
+0.10(+3.04%)
Mar 04, 2015
3.273
3.265
3.229
3.240
1,130,500
-0.03(-0.78%)
Mar 03, 2015
3.222
3.273
3.214
3.265
1,799,787
+0.05(+1.59%)
Mar 02, 2015
3.203
3.240
3.203
3.214
789,679
+0.01(+0.34%)
Feb 27, 2015
3.178
3.203
3.167
3.203
1,240,148
+0.04(+1.27%)
Feb 26, 2015
3.178
3.200
3.160
3.163
1,082,833
-0.01(-0.46%)
Feb 25, 2015
3.167
3.185
3.156
3.178
522,182
+0.02(+0.58%)
Feb 24, 2015
3.149
3.174
3.138
3.160
844,053
+0.01(+0.35%)
Feb 23, 2015
3.145
3.154
3.119
3.149
634,680
+0.01(+0.35%)
Feb 20, 2015
3.130
3.149
3.108
3.138
549,109
+0.01(+0.23%)
Feb 19, 2015
3.123
3.130
3.116
3.130
437,044
+0.01(+0.23%)
Feb 18, 2015
3.134
3.134
3.107
3.123
513,663
-0.01(-0.35%)
Feb 17, 2015
3.101
3.134
3.087
3.134
656,347
+0.03(+1.06%)
Feb 13, 2015
3.087
3.101
3.101
3.101
1,048,673
+0.03(+1.07%)
Feb 12, 2015
3.079
3.107
3.046
3.068
1,121,436
-0.00(-0.12%)
Feb 11, 2015
3.072
3.079
3.043
3.072
858,292
+0.00(+0.00%)
Feb 10, 2015
3.119
3.127
3.061
3.072
837,521
-0.04(-1.29%)
Feb 09, 2015
3.112
3.134
3.105
3.112
634,480
+0.00(+0.00%)
Feb 06, 2015
3.083
3.134
3.065
3.112
1,342,101
+0.04(+1.31%)
Feb 05, 2015
3.014
3.083
3.006
3.072
971,651
+0.07(+2.18%)
Feb 04, 2015
2.984
3.028
2.984
3.006
843,346
+0.00(+0.00%)
Feb 03, 2015
2.941
3.008
2.930
3.006
1,227,408
+0.07(+2.23%)
Feb 02, 2015
2.922
2.946
2.900
2.941
947,078
+0.01(+0.50%)
Jan 30, 2015
2.952
2.966
2.922
2.926
708,520
-0.03(-0.99%)
Jan 29, 2015
2.941
2.981
2.908
2.955
1,052,129
+0.01(+0.50%)
Jan 28, 2015
2.988
3.006
2.919
2.941
1,088,951
-0.05(-1.59%)
Jan 27, 2015
2.955
3.006
2.930
2.988
1,240,951
+0.02(+0.74%)
Jan 26, 2015
2.970
2.973
2.937
2.966
896,506
+0.01(+0.25%)
Jan 23, 2015
2.999
3.001
2.941
2.959
942,934
-0.03(-0.98%)
Jan 22, 2015
2.977
2.992
2.970
2.988
1,055,490
+0.04(+1.24%)
Jan 21, 2015
2.937
2.963
2.922
2.952
956,359
+0.03(+0.87%)
Jan 20, 2015
2.933
2.948
2.890
2.926
1,272,307
-0.01(-0.50%)
Jan 16, 2015
2.977
2.992
2.926
2.941
1,524,520
-0.03(-0.86%)
Jan 15, 2015
3.014
3.014
2.952
2.966
1,192,916
-0.03(-0.97%)
Jan 14, 2015
2.999
3.017
2.973
2.995
779,170
-0.01(-0.36%)
Jan 13, 2015
3.028
3.054
2.992
3.006
860,940
-0.01(-0.24%)
Jan 12, 2015
3.032
3.039
2.992
3.014
860,767
-0.00(-0.12%)
Jan 09, 2015
3.050
3.050
3.003
3.017
735,959
-0.03(-1.08%)
Jan 08, 2015
3.025
3.054
3.006
3.050
865,407
+0.06(+1.95%)
Jan 07, 2015
3.010
3.017
2.963
2.992
1,220,103
+0.02(+0.74%)
Jan 06, 2015
3.039
3.043
2.959
2.970
1,656,339
-0.07(-2.16%)
Jan 05, 2015
3.017
3.046
3.006
3.035
974,581
+0.01(+0.36%)
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
.