Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2021 2.286 2.350 2.259 2.328 450,804 +0.06(+2.51%)
Feb 25, 2021 2.400 2.400 2.264 2.271 541,848 -0.11(-4.78%)
Feb 24, 2021 2.385 2.442 2.364 2.385 347,671 +0.00(+0.00%)
Feb 23, 2021 2.400 2.421 2.307 2.385 542,274 -0.04(-1.47%)
Feb 22, 2021 2.350 2.428 2.350 2.421 430,667 +0.05(+2.10%)
Feb 19, 2021 2.364 2.400 2.307 2.371 553,604 +0.03(+1.22%)
Feb 18, 2021 2.286 2.364 2.257 2.343 522,965 +0.06(+2.49%)
Feb 17, 2021 2.250 2.286 2.243 2.286 233,848 +0.04(+1.58%)
Feb 16, 2021 2.271 2.279 2.236 2.250 485,745 -0.04(-1.86%)
Feb 12, 2021 2.264 2.307 2.239 2.293 469,623 +0.04(+1.58%)
Feb 11, 2021 2.257 2.286 2.236 2.257 339,818 +0.00(+0.00%)
Feb 10, 2021 2.279 2.304 2.243 2.257 813,512 -0.02(-0.94%)
Feb 09, 2021 2.393 2.393 2.257 2.279 695,352 -0.10(-4.19%)
Feb 08, 2021 2.421 2.435 2.378 2.378 476,722 -0.03(-1.18%)
Feb 05, 2021 2.400 2.449 2.385 2.407 461,618 +0.01(+0.30%)
Feb 04, 2021 2.336 2.449 2.328 2.400 903,151 +0.07(+3.06%)
Feb 03, 2021 2.271 2.364 2.271 2.328 576,288 +0.06(+2.51%)
Feb 02, 2021 2.243 2.343 2.215 2.271 863,650 +0.02(+0.95%)
Feb 01, 2021 2.136 2.264 2.136 2.250 668,902 +0.11(+5.33%)
Jan 29, 2021 2.243 2.271 2.136 2.136 390,697 -0.13(-5.66%)
Jan 28, 2021 2.172 2.264 2.172 2.264 729,466 +0.07(+3.25%)
Jan 27, 2021 2.172 2.222 2.172 2.193 796,035 +0.01(+0.65%)
Jan 26, 2021 2.158 2.218 2.136 2.179 509,046 +0.04(+2.00%)
Jan 25, 2021 2.058 2.158 2.051 2.136 1,106,771 +0.07(+3.45%)
Jan 22, 2021 2.072 2.079 2.044 2.065 459,371 -0.01(-0.34%)
Jan 21, 2021 1.965 2.136 1.965 2.072 1,165,373 +0.11(+5.82%)
Jan 20, 2021 1.908 1.958 1.908 1.958 440,393 +0.04(+2.23%)
Jan 19, 2021 1.958 1.958 1.901 1.915 435,413 -0.02(-1.10%)
Jan 15, 2021 1.937 1.958 1.925 1.937 331,292 -0.01(-0.37%)
Jan 14, 2021 1.937 1.958 1.923 1.944 388,985 +0.01(+0.37%)
Jan 13, 2021 1.958 1.965 1.887 1.937 445,842 -0.02(-1.09%)
Jan 12, 2021 1.958 1.965 1.923 1.958 437,621 -0.01(-0.36%)
Jan 11, 2021 1.965 1.972 1.915 1.965 554,526 -0.02(-1.08%)
Jan 08, 2021 1.951 1.987 1.930 1.987 352,919 +0.05(+2.57%)
Jan 07, 2021 1.937 1.958 1.915 1.937 254,829 +0.01(+0.37%)
Jan 06, 2021 1.937 1.972 1.901 1.930 362,394 -0.01(-0.37%)
Jan 05, 2021 1.880 1.944 1.858 1.937 492,014 +0.05(+2.64%)
Jan 04, 2021 1.908 1.915 1.851 1.887 490,513 -0.03(-1.49%)
Dec 31, 2020 1.915 1.915 1.915 790,612 +0.03(+1.51%)
Dec 30, 2020 1.930 1.951 1.858 1.887 790,612 +0.02(+1.14%)
Dec 29, 2020 1.887 1.915 1.858 1.866 712,401 -0.03(-1.50%)
Dec 28, 2020 1.937 1.951 1.894 1.894 627,654 -0.04(-1.84%)
Dec 24, 2020 1.908 1.951 1.887 1.930 244,220 +0.02(+1.12%)
Dec 23, 2020 1.915 1.951 1.908 1.908 395,928 -0.01(-0.37%)
Dec 22, 2020 1.901 1.915 1.873 1.915 450,664 +0.01(+0.75%)
Dec 21, 2020 1.901 1.930 1.869 1.901 405,875 -0.01(-0.74%)
Dec 18, 2020 1.908 1.955 1.905 1.915 399,263 +0.01(+0.75%)
Dec 17, 2020 1.908 1.944 1.894 1.901 371,079 -0.02(-1.11%)
Dec 16, 2020 1.972 1.982 1.915 1.923 323,521 -0.06(-3.23%)
Dec 15, 2020 1.958 1.994 1.915 1.987 553,807 +0.03(+1.45%)
Dec 14, 2020 1.965 1.994 1.938 1.958 266,116 +0.00(+0.00%)
Dec 11, 2020 1.987 1.994 1.944 1.958 489,284 -0.04(-1.79%)
Dec 10, 2020 1.987 2.008 1.930 1.994 343,659 +0.01(+0.36%)
Dec 09, 2020 2.001 2.022 1.923 1.987 721,990 -0.04(-2.11%)
Dec 08, 2020 2.065 2.084 1.951 2.029 810,891 -0.04(-1.72%)
Dec 07, 2020 2.108 2.129 2.029 2.065 645,877 -0.04(-2.03%)
Dec 04, 2020 2.079 2.143 2.073 2.108 412,324 +0.03(+1.37%)
Dec 03, 2020 2.093 2.118 2.058 2.079 359,202 +0.03(+1.39%)
Dec 02, 2020 2.093 2.115 2.039 2.051 381,011 -0.04(-2.04%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.