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 (%)
May 28, 2021
3.009
3.009
2.972
2.994
762,830
+0.01(+0.24%)
May 27, 2021
2.987
3.016
2.965
2.987
662,831
+0.03(+0.99%)
May 26, 2021
2.965
2.974
2.943
2.957
195,722
+0.01(+0.50%)
May 25, 2021
2.987
2.987
2.925
2.943
353,367
-0.04(-1.23%)
May 24, 2021
2.979
2.987
2.950
2.979
279,680
+0.03(+0.99%)
May 21, 2021
2.987
2.990
2.950
2.950
272,639
-0.03(-0.98%)
May 20, 2021
2.972
2.994
2.957
2.979
754,460
+0.02(+0.74%)
May 19, 2021
2.914
2.972
2.899
2.957
801,538
-0.01(-0.25%)
May 18, 2021
2.906
2.979
2.870
2.965
837,834
+0.08(+2.78%)
May 17, 2021
2.855
2.914
2.826
2.884
477,344
+0.04(+1.54%)
May 14, 2021
2.863
2.884
2.841
2.841
356,325
-0.01(-0.26%)
May 13, 2021
2.789
2.870
2.775
2.848
506,403
+0.07(+2.63%)
May 12, 2021
2.826
2.848
2.746
2.775
755,148
-0.07(-2.31%)
May 11, 2021
2.848
2.882
2.811
2.841
439,585
-0.06(-2.02%)
May 10, 2021
2.906
2.936
2.877
2.899
522,925
-0.01(-0.25%)
May 07, 2021
2.804
2.921
2.804
2.906
651,804
+0.11(+3.92%)
May 06, 2021
2.936
2.936
2.731
2.797
1,066,862
-0.10(-3.53%)
May 05, 2021
2.914
2.936
2.870
2.899
418,293
-0.01(-0.50%)
May 04, 2021
2.957
2.965
2.892
2.914
453,994
-0.04(-1.24%)
May 03, 2021
2.899
2.950
2.884
2.950
733,983
+0.11(+3.86%)
Apr 30, 2021
2.884
2.914
2.833
2.841
1,044,459
+0.01(+0.26%)
Apr 29, 2021
2.848
2.863
2.775
2.833
439,342
+0.01(+0.52%)
Apr 28, 2021
2.768
2.826
2.753
2.819
558,720
+0.08(+2.93%)
Apr 27, 2021
2.731
2.753
2.680
2.738
377,918
+0.03(+1.08%)
Apr 26, 2021
2.746
2.782
2.709
2.709
363,365
-0.04(-1.33%)
Apr 23, 2021
2.673
2.757
2.673
2.746
899,026
+0.08(+3.01%)
Apr 22, 2021
2.702
2.702
2.636
2.665
491,142
-0.02(-0.82%)
Apr 21, 2021
2.673
2.731
2.665
2.687
216,251
+0.01(+0.55%)
Apr 20, 2021
2.695
2.702
2.651
2.673
396,234
-0.01(-0.27%)
Apr 19, 2021
2.643
2.724
2.643
2.680
384,122
+0.01(+0.55%)
Apr 16, 2021
2.687
2.687
2.651
2.665
267,174
+0.00(+0.00%)
Apr 15, 2021
2.636
2.673
2.629
2.665
326,042
+0.03(+1.11%)
Apr 14, 2021
2.702
2.716
2.607
2.636
401,391
-0.04(-1.64%)
Apr 13, 2021
2.762
2.762
2.673
2.680
410,098
+0.00(+0.00%)
Apr 12, 2021
2.775
2.811
2.665
2.680
856,930
-0.09(-3.42%)
Apr 09, 2021
2.753
2.811
2.738
2.775
519,696
+0.02(+0.80%)
Apr 08, 2021
2.556
2.775
2.556
2.753
879,025
+0.17(+6.50%)
Apr 07, 2021
2.592
2.629
2.570
2.585
744,107
+0.01(+0.28%)
Apr 06, 2021
2.607
2.607
2.570
2.578
651,083
+0.00(+0.00%)
Apr 05, 2021
2.519
2.607
2.519
2.578
685,947
+0.04(+1.44%)
Apr 01, 2021
2.475
2.578
2.461
2.541
628,017
+0.09(+3.88%)
Mar 31, 2021
2.446
2.505
2.424
2.446
571,064
+0.02(+0.90%)
Mar 30, 2021
2.432
2.468
2.424
2.424
604,414
-0.01(-0.30%)
Mar 29, 2021
2.424
2.439
2.410
2.432
253,195
+0.02(+0.91%)
Mar 26, 2021
2.439
2.468
2.410
2.410
404,117
-0.01(-0.60%)
Mar 25, 2021
2.424
2.446
2.373
2.424
335,956
+0.04(+1.84%)
Mar 24, 2021
2.432
2.519
2.381
2.381
374,222
-0.02(-0.91%)
Mar 23, 2021
2.454
2.519
2.402
2.402
391,322
-0.05(-2.08%)
Mar 22, 2021
2.424
2.468
2.388
2.454
380,390
+0.03(+1.20%)
Mar 19, 2021
2.468
2.505
2.388
2.424
1,396,949
-0.02(-0.90%)
Mar 18, 2021
2.541
2.541
2.439
2.446
457,095
-0.09(-3.74%)
Mar 17, 2021
2.519
2.585
2.519
2.541
486,078
-0.05(-1.97%)
Mar 16, 2021
2.636
2.636
2.534
2.592
944,445
-0.02(-0.84%)
Mar 15, 2021
2.593
2.650
2.493
2.614
1,485,592
+0.09(+3.66%)
Mar 12, 2021
2.451
2.536
2.437
2.522
537,591
+0.08(+3.20%)
Mar 11, 2021
2.479
2.479
2.387
2.444
643,559
-0.01(-0.29%)
Mar 10, 2021
2.529
2.543
2.415
2.451
697,214
-0.05(-1.99%)
Mar 09, 2021
2.486
2.543
2.404
2.501
949,552
+0.03(+1.15%)
Mar 08, 2021
2.358
2.472
2.316
2.472
802,637
+0.12(+5.14%)
Mar 05, 2021
2.344
2.351
2.238
2.351
511,127
+0.04(+1.53%)
Mar 04, 2021
2.394
2.401
2.280
2.316
652,769
-0.07(-2.98%)
Mar 03, 2021
2.401
2.415
2.358
2.387
401,213
+0.01(+0.60%)
Mar 02, 2021
2.309
2.408
2.295
2.373
420,416
+0.06(+2.45%)
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
.