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 (%)
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%)
Mar 01, 2021 2.366 2.401 2.287 2.316 421,164 -0.01(-0.31%)
Feb 26, 2021 2.280 2.344 2.254 2.323 451,864 +0.06(+2.51%)
Feb 25, 2021 2.394 2.394 2.259 2.266 543,122 -0.11(-4.78%)
Feb 24, 2021 2.380 2.437 2.358 2.380 348,488 +0.00(+0.00%)
Feb 23, 2021 2.394 2.415 2.302 2.380 543,548 -0.04(-1.47%)
Feb 22, 2021 2.344 2.422 2.344 2.415 431,679 +0.05(+2.10%)
Feb 19, 2021 2.358 2.394 2.302 2.366 554,905 +0.03(+1.22%)
Feb 18, 2021 2.280 2.358 2.252 2.337 524,194 +0.06(+2.49%)
Feb 17, 2021 2.245 2.280 2.238 2.280 234,397 +0.04(+1.58%)
Feb 16, 2021 2.266 2.273 2.231 2.245 486,887 -0.04(-1.86%)
Feb 12, 2021 2.259 2.302 2.234 2.287 470,726 +0.04(+1.58%)
Feb 11, 2021 2.252 2.280 2.231 2.252 340,616 +0.00(+0.00%)
Feb 10, 2021 2.273 2.298 2.238 2.252 815,424 -0.02(-0.94%)
Feb 09, 2021 2.387 2.387 2.252 2.273 696,986 -0.10(-4.19%)
Feb 08, 2021 2.415 2.430 2.373 2.373 477,842 -0.03(-1.18%)
Feb 05, 2021 2.394 2.444 2.379 2.401 462,703 +0.01(+0.30%)
Feb 04, 2021 2.330 2.444 2.323 2.394 905,273 +0.07(+3.06%)
Feb 03, 2021 2.266 2.358 2.266 2.323 577,642 +0.06(+2.51%)
Feb 02, 2021 2.238 2.337 2.209 2.266 865,680 +0.02(+0.95%)
Feb 01, 2021 2.131 2.259 2.131 2.245 670,474 +0.11(+5.33%)
Jan 29, 2021 2.238 2.266 2.131 2.131 391,615 -0.13(-5.66%)
Jan 28, 2021 2.167 2.259 2.167 2.259 731,180 +0.07(+3.25%)
Jan 27, 2021 2.167 2.216 2.167 2.188 797,906 +0.01(+0.65%)
Jan 26, 2021 2.152 2.213 2.131 2.174 510,243 +0.04(+2.00%)
Jan 25, 2021 2.053 2.152 2.046 2.131 1,109,372 +0.07(+3.45%)
Jan 22, 2021 2.067 2.074 2.039 2.060 460,450 -0.01(-0.34%)
Jan 21, 2021 1.961 2.131 1.961 2.067 1,168,112 +0.11(+5.82%)
Jan 20, 2021 1.904 1.954 1.904 1.954 441,428 +0.04(+2.23%)
Jan 19, 2021 1.954 1.954 1.897 1.911 436,437 -0.02(-1.10%)
Jan 15, 2021 1.932 1.954 1.921 1.932 332,070 -0.01(-0.37%)
Jan 14, 2021 1.932 1.954 1.918 1.939 389,899 +0.01(+0.37%)
Jan 13, 2021 1.954 1.961 1.883 1.932 446,890 -0.02(-1.09%)
Jan 12, 2021 1.954 1.961 1.918 1.954 438,650 -0.01(-0.36%)
Jan 11, 2021 1.961 1.968 1.911 1.961 555,829 -0.02(-1.08%)
Jan 08, 2021 1.946 1.982 1.925 1.982 353,749 +0.05(+2.57%)
Jan 07, 2021 1.932 1.954 1.911 1.932 255,428 +0.01(+0.37%)
Jan 06, 2021 1.932 1.968 1.897 1.925 363,246 -0.01(-0.37%)
Jan 05, 2021 1.875 1.939 1.854 1.932 493,170 +0.05(+2.64%)
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.