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 (%)
Aug 31, 2020
1.969
1.982
1.934
1.982
279,760
+0.01(+0.70%)
Aug 28, 2020
1.920
1.975
1.914
1.969
272,545
+0.06(+3.25%)
Aug 27, 2020
1.838
1.934
1.838
1.907
424,787
+0.06(+3.36%)
Aug 26, 2020
1.914
1.914
1.838
1.845
349,282
-0.06(-2.90%)
Aug 25, 2020
1.920
1.931
1.845
1.900
334,443
-0.03(-1.43%)
Aug 24, 2020
1.865
1.941
1.831
1.927
558,385
+0.06(+2.94%)
Aug 21, 2020
1.920
1.920
1.872
1.872
416,808
-0.05(-2.51%)
Aug 20, 2020
1.948
1.948
1.900
1.920
204,277
-0.03(-1.41%)
Aug 19, 2020
1.893
2.037
1.790
1.948
643,090
+0.06(+2.91%)
Aug 18, 2020
1.969
1.975
1.893
1.893
434,929
-0.07(-3.51%)
Aug 17, 2020
1.996
2.051
1.962
1.962
450,117
-0.06(-2.73%)
Aug 14, 2020
2.030
2.043
1.970
2.017
944,549
-0.03(-1.62%)
Aug 13, 2020
1.964
2.057
1.937
2.050
1,188,732
+0.11(+5.84%)
Aug 12, 2020
1.977
1.984
1.937
1.937
450,017
+0.01(+0.35%)
Aug 11, 2020
1.937
1.977
1.917
1.930
615,357
+0.01(+0.69%)
Aug 10, 2020
1.864
1.947
1.864
1.917
652,337
+0.06(+3.23%)
Aug 07, 2020
1.877
1.894
1.837
1.857
580,071
-0.01(-0.71%)
Aug 06, 2020
1.924
1.924
1.857
1.870
278,189
-0.06(-3.10%)
Aug 05, 2020
1.897
1.944
1.817
1.930
941,385
+0.05(+2.47%)
Aug 04, 2020
1.857
1.937
1.837
1.884
854,050
+0.01(+0.35%)
Aug 03, 2020
1.697
1.884
1.677
1.877
1,312,440
+0.19(+11.02%)
Jul 31, 2020
1.644
1.697
1.604
1.691
702,215
+0.05(+2.83%)
Jul 30, 2020
1.571
1.651
1.551
1.644
543,304
+0.09(+5.56%)
Jul 29, 2020
1.551
1.558
1.538
1.558
323,594
+0.02(+1.30%)
Jul 28, 2020
1.584
1.624
1.531
1.538
551,402
-0.05(-3.35%)
Jul 27, 2020
1.611
1.624
1.584
1.591
314,341
-0.02(-1.24%)
Jul 24, 2020
1.611
1.637
1.604
1.611
215,291
+0.00(+0.00%)
Jul 23, 2020
1.664
1.675
1.601
1.611
308,824
-0.05(-3.20%)
Jul 22, 2020
1.671
1.684
1.644
1.664
311,340
-0.02(-1.19%)
Jul 21, 2020
1.671
1.691
1.651
1.684
213,253
+0.02(+1.20%)
Jul 20, 2020
1.657
1.677
1.657
1.664
348,920
-0.01(-0.79%)
Jul 17, 2020
1.631
1.684
1.604
1.677
323,163
+0.04(+2.44%)
Jul 16, 2020
1.651
1.664
1.617
1.637
333,717
-0.01(-0.81%)
Jul 15, 2020
1.604
1.694
1.604
1.651
293,704
+0.05(+3.33%)
Jul 14, 2020
1.611
1.624
1.544
1.597
566,890
-0.01(-0.83%)
Jul 13, 2020
1.597
1.631
1.591
1.611
451,268
+0.02(+1.26%)
Jul 10, 2020
1.617
1.624
1.568
1.591
658,645
-0.04(-2.45%)
Jul 09, 2020
1.711
1.723
1.617
1.631
691,098
-0.08(-4.67%)
Jul 08, 2020
1.731
1.751
1.704
1.711
556,129
-0.02(-1.15%)
Jul 07, 2020
1.757
1.757
1.704
1.731
592,637
-0.06(-3.35%)
Jul 06, 2020
1.877
1.890
1.724
1.790
740,428
-0.02(-1.10%)
Jul 02, 2020
1.824
1.846
1.794
1.810
428,029
+0.02(+1.11%)
Jul 01, 2020
1.771
1.807
1.757
1.790
438,989
+0.01(+0.75%)
Jun 30, 2020
1.731
1.804
1.731
1.777
350,293
+0.03(+1.91%)
Jun 29, 2020
1.744
1.804
1.724
1.744
401,009
+0.01(+0.38%)
Jun 26, 2020
1.790
1.795
1.724
1.737
330,224
-0.07(-3.69%)
Jun 25, 2020
1.771
1.817
1.737
1.804
248,786
+0.03(+1.50%)
Jun 24, 2020
1.830
1.830
1.717
1.777
527,358
-0.09(-4.64%)
Jun 23, 2020
1.857
1.877
1.830
1.864
299,751
+0.02(+1.08%)
Jun 22, 2020
1.904
1.910
1.810
1.844
405,639
-0.06(-3.15%)
Jun 19, 2020
1.850
1.944
1.837
1.904
981,358
+0.10(+5.53%)
Jun 18, 2020
1.870
1.897
1.790
1.804
556,633
-0.06(-3.21%)
Jun 17, 2020
1.964
1.970
1.840
1.864
675,707
-0.10(-5.08%)
Jun 16, 2020
2.063
2.063
1.884
1.964
1,123,410
-0.03(-1.34%)
Jun 15, 2020
1.990
2.050
1.917
1.990
564,004
-0.01(-0.66%)
Jun 12, 2020
1.977
2.010
1.884
2.003
660,599
+0.14(+7.50%)
Jun 11, 2020
1.984
2.017
1.857
1.864
1,010,645
-0.19(-9.09%)
Jun 10, 2020
2.177
2.183
2.010
2.050
1,087,266
-0.13(-5.81%)
Jun 09, 2020
2.316
2.316
2.150
2.177
709,298
-0.16(-6.84%)
Jun 08, 2020
2.276
2.363
2.263
2.336
687,906
+0.09(+3.85%)
Jun 05, 2020
2.236
2.316
2.170
2.250
931,779
+0.08(+3.68%)
Jun 04, 2020
2.063
2.250
2.030
2.170
984,406
+0.07(+3.49%)
Jun 03, 2020
1.997
2.117
1.944
2.097
1,007,651
+0.11(+5.71%)
Jun 02, 2020
1.910
2.010
1.870
1.984
1,451,519
+0.07(+3.83%)
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
.