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, 2017
3.326
3.345
3.294
3.294
780,946
-0.02(-0.70%)
Aug 30, 2017
3.308
3.331
3.303
3.317
386,289
+0.01(+0.28%)
Aug 29, 2017
3.322
3.336
3.308
3.308
477,509
-0.03(-0.83%)
Aug 28, 2017
3.349
3.354
3.317
3.336
309,132
-0.00(-0.14%)
Aug 25, 2017
3.340
3.359
3.322
3.340
362,726
+0.02(+0.70%)
Aug 24, 2017
3.331
3.345
3.312
3.317
374,143
-0.00(-0.14%)
Aug 23, 2017
3.303
3.345
3.299
3.322
338,990
+0.01(+0.42%)
Aug 22, 2017
3.312
3.336
3.308
3.308
286,967
-0.00(-0.14%)
Aug 21, 2017
3.331
3.345
3.303
3.312
343,825
-0.03(-0.83%)
Aug 18, 2017
3.340
3.356
3.336
3.340
236,423
-0.00(-0.14%)
Aug 17, 2017
3.336
3.368
3.326
3.345
366,930
+0.02(+0.56%)
Aug 16, 2017
3.373
3.383
3.312
3.326
805,406
-0.06(-1.64%)
Aug 15, 2017
3.377
3.391
3.354
3.382
416,988
+0.01(+0.27%)
Aug 14, 2017
3.363
3.423
3.363
3.373
532,921
+0.01(+0.28%)
Aug 11, 2017
3.396
3.396
3.345
3.363
407,771
-0.01(-0.41%)
Aug 10, 2017
3.447
3.460
3.368
3.377
895,295
-0.08(-2.41%)
Aug 09, 2017
3.456
3.479
3.447
3.460
552,861
-0.01(-0.40%)
Aug 08, 2017
3.497
3.516
3.451
3.474
354,925
-0.02(-0.66%)
Aug 07, 2017
3.447
3.502
3.447
3.497
532,229
+0.01(+0.40%)
Aug 04, 2017
3.470
3.502
3.447
3.484
614,849
+0.01(+0.27%)
Aug 03, 2017
3.447
3.530
3.433
3.474
582,635
+0.04(+1.08%)
Aug 02, 2017
3.534
3.534
3.433
3.437
1,174,799
-0.10(-2.88%)
Aug 01, 2017
3.521
3.548
3.511
3.539
304,123
+0.03(+0.79%)
Jul 31, 2017
3.507
3.525
3.488
3.511
408,451
+0.01(+0.26%)
Jul 28, 2017
3.502
3.521
3.484
3.502
308,429
-0.02(-0.66%)
Jul 27, 2017
3.474
3.528
3.470
3.525
387,435
+0.05(+1.46%)
Jul 26, 2017
3.497
3.502
3.470
3.474
424,728
-0.03(-0.79%)
Jul 25, 2017
3.502
3.521
3.484
3.502
517,180
+0.00(+0.00%)
Jul 24, 2017
3.516
3.525
3.497
3.502
399,957
-0.01(-0.26%)
Jul 21, 2017
3.511
3.534
3.502
3.511
451,493
-0.01(-0.26%)
Jul 20, 2017
3.530
3.503
3.521
434,717
+0.00(+0.13%)
Jul 19, 2017
3.525
3.530
3.497
3.516
463,967
-0.01(-0.26%)
Jul 18, 2017
3.511
3.525
3.497
3.525
322,432
+0.02(+0.53%)
Jul 17, 2017
3.493
3.516
3.493
3.507
607,889
-0.00(-0.13%)
Jul 14, 2017
3.511
3.460
3.511
597,919
+0.03(+0.80%)
Jul 13, 2017
3.539
3.539
3.474
3.484
411,160
-0.01(-0.40%)
Jul 12, 2017
3.502
3.530
3.488
3.497
582,017
-0.01(-0.26%)
Jul 11, 2017
3.516
3.521
3.465
3.507
472,890
-0.01(-0.39%)
Jul 10, 2017
3.470
3.530
3.470
3.521
666,426
+0.04(+1.06%)
Jul 07, 2017
3.488
3.507
3.433
3.484
468,381
-0.00(-0.13%)
Jul 06, 2017
3.479
3.493
3.444
3.488
362,836
+0.01(+0.27%)
Jul 05, 2017
3.507
3.516
3.447
3.479
562,122
-0.03(-0.79%)
Jul 03, 2017
3.470
3.516
3.465
3.507
537,830
+0.04(+1.20%)
Jun 30, 2017
3.442
3.479
3.433
3.465
847,334
+0.02(+0.54%)
Jun 29, 2017
3.470
3.479
3.414
3.447
462,095
+0.00(+0.00%)
Jun 28, 2017
3.474
3.497
3.437
3.447
490,561
-0.01(-0.40%)
Jun 27, 2017
3.470
3.484
3.447
3.460
716,220
+0.00(+0.13%)
Jun 26, 2017
3.479
3.479
3.456
3.456
331,037
-0.01(-0.27%)
Jun 23, 2017
3.460
3.470
3.442
3.465
404,770
+0.00(+0.00%)
Jun 22, 2017
3.442
3.479
3.428
3.465
547,821
+0.01(+0.27%)
Jun 21, 2017
3.456
3.474
3.447
3.456
481,017
+0.00(+0.13%)
Jun 20, 2017
3.451
3.474
3.447
3.451
510,080
-0.02(-0.53%)
Jun 19, 2017
3.470
3.497
3.460
3.470
661,993
+0.02(+0.54%)
Jun 16, 2017
3.470
3.474
3.437
3.451
1,858,418
-0.03(-0.93%)
Jun 15, 2017
3.511
3.525
3.419
3.484
1,002,174
-0.02(-0.53%)
Jun 14, 2017
3.470
3.516
3.434
3.502
991,007
+0.04(+1.17%)
Jun 13, 2017
3.498
3.498
3.394
3.461
1,404,761
-0.04(-1.03%)
Jun 12, 2017
3.457
3.502
3.457
3.498
730,524
+0.05(+1.57%)
Jun 09, 2017
3.439
3.457
3.412
3.443
987,812
+0.03(+0.93%)
Jun 08, 2017
3.489
3.520
3.407
3.412
1,615,132
-0.06(-1.82%)
Jun 07, 2017
3.484
3.502
3.457
3.475
488,569
-0.01(-0.26%)
Jun 06, 2017
3.489
3.498
3.466
3.484
405,609
-0.01(-0.39%)
Jun 05, 2017
3.525
3.534
3.480
3.498
430,311
-0.03(-0.90%)
Jun 02, 2017
3.529
3.561
3.516
3.529
799,024
+0.01(+0.26%)
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
.