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 (%)
Aug 31, 2015
3.575
3.644
3.553
3.598
868,379
+0.02(+0.64%)
Aug 28, 2015
3.579
3.579
3.507
3.575
1,069,828
+0.01(+0.21%)
Aug 27, 2015
3.503
3.625
3.488
3.568
1,654,622
+0.10(+2.86%)
Aug 26, 2015
3.453
3.480
3.434
3.469
953,743
+0.03(+1.00%)
Aug 25, 2015
3.404
3.472
3.392
3.434
1,032,390
+0.07(+2.16%)
Aug 24, 2015
3.320
3.625
2.244
3.362
2,752,620
-0.11(-3.19%)
Aug 21, 2015
3.549
3.537
3.438
3.472
1,126,683
-0.06(-1.83%)
Aug 20, 2015
3.564
3.564
3.534
3.537
317,464
-0.02(-0.64%)
Aug 19, 2015
3.598
3.621
3.534
3.560
765,163
-0.06(-1.69%)
Aug 18, 2015
3.610
3.640
3.595
3.621
529,113
+0.00(+0.00%)
Aug 17, 2015
3.610
3.640
3.591
3.621
543,495
-0.01(-0.21%)
Aug 14, 2015
3.591
3.648
3.587
3.629
799,378
+0.02(+0.42%)
Aug 13, 2015
3.625
3.625
3.602
3.614
348,209
-0.01(-0.21%)
Aug 12, 2015
3.587
3.659
3.587
3.621
812,137
+0.00(+0.11%)
Aug 11, 2015
3.606
3.621
3.591
3.617
551,897
+0.00(+0.00%)
Aug 10, 2015
3.579
3.621
3.556
3.617
546,823
+0.03(+0.96%)
Aug 07, 2015
3.579
3.610
3.564
3.583
590,582
-0.02(-0.42%)
Aug 06, 2015
3.606
3.614
3.564
3.598
657,838
+0.00(+0.11%)
Aug 05, 2015
3.549
3.598
3.503
3.595
938,585
+0.06(+1.73%)
Aug 04, 2015
3.511
3.570
3.503
3.534
820,081
+0.01(+0.33%)
Aug 03, 2015
3.583
3.606
3.514
3.522
1,054,631
-0.08(-2.33%)
Jul 31, 2015
3.568
3.621
3.549
3.606
1,313,921
+0.03(+0.75%)
Jul 30, 2015
3.457
3.583
3.457
3.579
1,539,695
+0.15(+4.22%)
Jul 29, 2015
3.362
3.446
3.362
3.434
716,225
+0.06(+1.93%)
Jul 28, 2015
3.347
3.389
3.343
3.369
386,211
+0.02(+0.45%)
Jul 27, 2015
3.331
3.392
3.301
3.354
994,134
+0.03(+0.92%)
Jul 24, 2015
3.427
3.434
3.305
3.324
1,674,295
-0.10(-2.79%)
Jul 23, 2015
3.461
3.472
3.404
3.419
1,034,961
-0.03(-0.99%)
Jul 22, 2015
3.476
3.484
3.434
3.453
675,755
-0.04(-1.09%)
Jul 21, 2015
3.492
3.507
3.469
3.492
487,398
-0.02(-0.44%)
Jul 20, 2015
3.526
3.530
3.476
3.507
738,123
-0.03(-0.76%)
Jul 17, 2015
3.549
3.560
3.530
3.534
691,901
-0.02(-0.54%)
Jul 16, 2015
3.530
3.564
3.530
3.553
458,757
+0.03(+0.76%)
Jul 15, 2015
3.545
3.549
3.503
3.526
367,963
-0.02(-0.65%)
Jul 14, 2015
3.518
3.549
3.503
3.549
528,767
+0.03(+0.87%)
Jul 13, 2015
3.495
3.518
3.484
3.518
698,617
+0.03(+0.88%)
Jul 10, 2015
3.499
3.530
3.465
3.488
551,021
+0.00(+0.11%)
Jul 09, 2015
3.526
3.527
3.472
3.484
445,612
-0.01(-0.22%)
Jul 08, 2015
3.446
3.495
3.442
3.492
729,452
+0.01(+0.33%)
Jul 07, 2015
3.530
3.549
3.438
3.480
1,681,410
-0.05(-1.51%)
Jul 06, 2015
3.541
3.556
3.530
3.534
730,592
-0.02(-0.43%)
Jul 02, 2015
3.526
3.549
3.549
3.549
1,220,684
+0.06(+1.86%)
Jul 01, 2015
3.549
3.549
3.476
3.484
781,057
-0.00(-0.11%)
Jun 30, 2015
3.488
3.541
3.488
3.488
969,364
-0.00(-0.11%)
Jun 29, 2015
3.534
3.541
3.480
3.492
736,750
-0.05(-1.51%)
Jun 26, 2015
3.534
3.553
3.530
3.545
419,385
-0.01(-0.22%)
Jun 25, 2015
3.553
3.583
3.534
3.553
706,833
+0.00(+0.00%)
Jun 24, 2015
3.549
3.591
3.541
3.553
1,045,260
-0.01(-0.32%)
Jun 23, 2015
3.549
3.579
3.541
3.564
1,301,887
+0.03(+0.86%)
Jun 22, 2015
3.553
3.563
3.503
3.534
1,438,825
-0.02(-0.54%)
Jun 19, 2015
3.587
3.595
3.551
3.553
999,601
-0.04(-1.06%)
Jun 18, 2015
3.614
3.625
3.575
3.591
1,008,631
-0.02(-0.63%)
Jun 17, 2015
3.602
3.633
3.583
3.614
982,947
+0.01(+0.32%)
Jun 16, 2015
3.587
3.610
3.564
3.602
1,183,660
+0.03(+0.75%)
Jun 15, 2015
3.572
3.594
3.546
3.575
1,191,966
-0.01(-0.31%)
Jun 12, 2015
3.594
3.598
3.564
3.587
982,874
-0.01(-0.21%)
Jun 11, 2015
3.602
3.617
3.564
3.594
1,081,646
+0.00(+0.10%)
Jun 10, 2015
3.575
3.613
3.564
3.590
872,153
+0.03(+0.73%)
Jun 09, 2015
3.564
3.594
3.561
3.564
919,577
-0.01(-0.31%)
Jun 08, 2015
3.609
3.609
3.564
3.575
515,561
-0.02(-0.62%)
Jun 05, 2015
3.598
3.602
3.564
3.598
583,257
+0.01(+0.31%)
Jun 04, 2015
3.631
3.631
3.572
3.587
829,482
-0.06(-1.54%)
Jun 03, 2015
3.568
3.654
3.562
3.643
1,533,230
+0.08(+2.20%)
Jun 02, 2015
3.546
3.564
3.531
3.564
670,990
+0.03(+0.74%)
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
.