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 (%)
May 29, 2009
1.396
1.397
1.334
1.377
705,589
-0.01(-0.46%)
May 28, 2009
1.396
1.449
1.345
1.383
375,598
+0.00(+0.31%)
May 27, 2009
1.459
1.533
1.375
1.379
419,170
-0.10(-6.86%)
May 26, 2009
1.402
1.491
1.396
1.480
370,817
+0.07(+4.63%)
May 22, 2009
1.438
1.480
1.332
1.415
451,351
-0.01(-1.04%)
May 21, 2009
1.383
1.478
1.375
1.429
332,663
+0.04(+3.05%)
May 20, 2009
1.470
1.508
1.381
1.387
409,991
-0.07(-4.51%)
May 19, 2009
1.421
1.514
1.421
1.453
314,201
+0.01(+0.44%)
May 18, 2009
1.347
1.476
1.315
1.446
558,949
+0.15(+11.58%)
May 15, 2009
1.442
1.442
1.281
1.296
334,602
-0.15(-10.25%)
May 14, 2009
1.326
1.470
1.326
1.444
427,039
+0.12(+9.11%)
May 13, 2009
1.372
1.408
1.286
1.324
389,557
-0.07(-5.29%)
May 12, 2009
1.459
1.470
1.366
1.398
407,537
-0.04(-3.08%)
May 11, 2009
1.434
1.480
1.375
1.442
497,193
+0.00(+0.15%)
May 08, 2009
1.436
1.478
1.400
1.440
404,458
+0.07(+5.42%)
May 07, 2009
1.480
1.480
1.322
1.366
749,242
-0.05(-3.44%)
May 06, 2009
1.459
1.459
1.385
1.415
288,580
+0.00(+0.00%)
May 05, 2009
1.446
1.472
1.315
1.415
780,383
-0.05(-3.32%)
May 04, 2009
1.339
1.463
1.224
1.463
562,117
+0.19(+15.14%)
May 01, 2009
1.235
1.305
1.231
1.271
392,376
+0.04(+3.09%)
Apr 30, 2009
1.362
1.375
1.233
1.233
566,913
-0.11(-8.19%)
Apr 29, 2009
1.353
1.360
1.275
1.343
373,555
+0.02(+1.76%)
Apr 28, 2009
1.273
1.326
1.250
1.320
274,038
+0.02(+1.79%)
Apr 27, 2009
1.290
1.351
1.243
1.296
447,809
-0.03(-2.39%)
Apr 24, 2009
1.286
1.332
1.286
1.328
519,528
+0.05(+4.32%)
Apr 23, 2009
1.260
1.300
1.214
1.273
259,776
+0.02(+1.69%)
Apr 22, 2009
1.305
1.360
1.237
1.252
561,654
-0.12(-8.78%)
Apr 21, 2009
1.243
1.375
1.195
1.372
946,776
+0.13(+10.19%)
Apr 20, 2009
1.330
1.330
1.174
1.246
639,980
-0.12(-8.96%)
Apr 17, 2009
1.362
1.375
1.334
1.368
493,841
+0.01(+0.78%)
Apr 16, 2009
1.336
1.375
1.309
1.358
526,442
+0.04(+2.72%)
Apr 15, 2009
1.114
1.332
1.062
1.322
665,649
+0.19(+16.82%)
Apr 14, 2009
1.243
1.243
1.068
1.131
747,573
-0.14(-10.68%)
Apr 13, 2009
1.406
1.406
1.178
1.267
806,482
-0.12(-8.69%)
Apr 09, 2009
1.313
1.400
1.290
1.387
724,103
+0.11(+8.43%)
Apr 08, 2009
1.163
1.341
1.163
1.279
866,705
+0.13(+11.21%)
Apr 07, 2009
1.011
1.163
0.9727
1.150
669,403
+0.10(+9.46%)
Apr 06, 2009
0.9410
1.102
0.9410
1.051
969,603
+0.11(+11.43%)
Apr 03, 2009
0.9474
1.011
0.9431
0.9431
762,356
-0.00(-0.45%)
Apr 02, 2009
0.9516
0.9896
0.9114
0.9474
1,470,116
+0.05(+5.66%)
Apr 01, 2009
0.8564
0.9008
0.8099
0.8966
631,146
+0.01(+1.19%)
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%)
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
.