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 (%)
Aug 31, 2023 3.256 3.321 3.247 3.284 310,250 +0.03(+0.85%)
Aug 30, 2023 3.284 3.293 3.238 3.256 87,516 -0.02(-0.56%)
Aug 29, 2023 3.228 3.284 3.220 3.275 124,853 +0.03(+0.85%)
Aug 28, 2023 3.191 3.274 3.191 3.247 126,518 +0.07(+2.33%)
Aug 25, 2023 3.191 3.219 3.164 3.173 136,202 -0.03(-0.87%)
Aug 24, 2023 3.182 3.265 3.182 3.201 160,516 -0.01(-0.29%)
Aug 23, 2023 3.182 3.226 3.182 3.210 92,162 +0.03(+0.87%)
Aug 22, 2023 3.210 3.234 3.164 3.182 132,547 -0.02(-0.58%)
Aug 21, 2023 3.219 3.224 3.154 3.201 167,026 -0.04(-1.14%)
Aug 18, 2023 3.238 3.256 3.219 3.238 96,408 +0.00(+0.00%)
Aug 17, 2023 3.238 3.295 3.210 3.238 152,286 +0.01(+0.29%)
Aug 16, 2023 3.293 3.328 3.228 3.228 303,596 -0.08(-2.51%)
Aug 15, 2023 3.349 3.374 3.302 3.312 143,885 -0.04(-1.10%)
Aug 14, 2023 3.339 3.366 3.326 3.349 180,566 +0.01(+0.28%)
Aug 11, 2023 3.339 3.376 3.330 3.339 148,331 -0.02(-0.55%)
Aug 10, 2023 3.367 3.386 3.330 3.358 141,133 +0.01(+0.28%)
Aug 09, 2023 3.358 3.386 3.339 3.349 157,546 -0.03(-0.82%)
Aug 08, 2023 3.339 3.395 3.330 3.376 110,253 +0.01(+0.27%)
Aug 07, 2023 3.367 3.404 3.339 3.367 281,969 +0.01(+0.28%)
Aug 04, 2023 3.330 3.376 3.293 3.358 159,688 +0.00(+0.00%)
Aug 03, 2023 3.238 3.358 3.238 3.358 270,792 +0.04(+1.11%)
Aug 02, 2023 3.339 3.339 3.289 3.321 155,455 -0.01(-0.28%)
Aug 01, 2023 3.339 3.344 3.298 3.330 128,355 -0.02(-0.55%)
Jul 31, 2023 3.339 3.376 3.330 3.349 223,108 +0.00(+0.00%)
Jul 28, 2023 3.302 3.349 3.275 3.349 132,146 +0.08(+2.55%)
Jul 27, 2023 3.330 3.358 3.265 3.265 172,699 -0.04(-1.12%)
Jul 26, 2023 3.330 3.358 3.302 3.302 261,651 -0.02(-0.56%)
Jul 25, 2023 3.312 3.358 3.302 3.321 297,227 +0.00(+0.00%)
Jul 24, 2023 3.228 3.321 3.219 3.321 710,401 +0.12(+3.76%)
Jul 21, 2023 3.164 3.219 3.154 3.201 119,019 +0.04(+1.17%)
Jul 20, 2023 3.219 3.219 3.145 3.164 170,912 -0.05(-1.44%)
Jul 19, 2023 3.182 3.238 3.173 3.210 155,261 +0.02(+0.58%)
Jul 18, 2023 3.145 3.210 3.140 3.191 200,331 +0.06(+2.07%)
Jul 17, 2023 3.201 3.201 3.127 3.127 303,817 -0.07(-2.31%)
Jul 14, 2023 3.191 3.201 3.127 3.201 108,605 +0.01(+0.29%)
Jul 13, 2023 3.154 3.227 3.145 3.191 171,079 +0.02(+0.58%)
Jul 12, 2023 3.182 3.191 3.164 3.173 110,995 +0.02(+0.59%)
Jul 11, 2023 3.210 3.219 3.145 3.154 136,067 -0.06(-1.73%)
Jul 10, 2023 3.182 3.242 3.145 3.210 300,820 +0.05(+1.46%)
Jul 07, 2023 3.062 3.219 3.053 3.164 448,697 +0.08(+2.70%)
Jul 06, 2023 3.099 3.099 3.053 3.080 189,630 +0.00(+0.00%)
Jul 05, 2023 3.071 3.080 3.043 3.080 108,471 +0.01(+0.30%)
Jul 03, 2023 3.043 3.080 3.025 3.071 62,293 +0.04(+1.22%)
Jun 30, 2023 3.034 3.053 3.004 3.034 132,338 +0.01(+0.31%)
Jun 29, 2023 3.025 3.053 3.011 3.025 112,258 +0.00(+0.00%)
Jun 28, 2023 2.969 3.025 2.960 3.025 146,162 +0.06(+1.87%)
Jun 27, 2023 2.969 2.979 2.960 2.969 48,440 +0.01(+0.31%)
Jun 26, 2023 2.979 2.979 2.943 2.960 74,697 -0.01(-0.31%)
Jun 23, 2023 2.960 2.969 2.928 2.969 140,837 +0.00(+0.16%)
Jun 22, 2023 2.969 2.988 2.932 2.965 163,447 -0.01(-0.19%)
Jun 21, 2023 2.942 3.006 2.942 2.970 134,613 +0.01(+0.34%)
Jun 20, 2023 2.969 2.988 2.942 2.960 242,099 -0.02(-0.62%)
Jun 16, 2023 3.016 3.016 2.969 2.979 146,457 -0.04(-1.23%)
Jun 15, 2023 2.988 3.062 2.979 3.016 197,194 +0.00(+0.00%)
Jun 14, 2023 3.034 3.071 2.988 3.016 249,068 -0.01(-0.31%)
Jun 13, 2023 3.025 3.061 3.016 3.025 310,606 +0.00(+0.00%)
Jun 12, 2023 3.016 3.034 3.007 3.025 189,902 +0.04(+1.20%)
Jun 09, 2023 2.998 3.007 2.971 2.989 166,038 -0.03(-0.89%)
Jun 08, 2023 3.016 3.025 2.975 3.016 132,348 +0.01(+0.30%)
Jun 07, 2023 2.962 3.007 2.935 3.007 178,682 +0.06(+2.13%)
Jun 06, 2023 2.872 2.944 2.872 2.944 225,921 +0.07(+2.34%)
Jun 05, 2023 2.935 2.935 2.872 2.877 244,958 -0.06(-1.99%)
Jun 02, 2023 2.872 2.944 2.863 2.935 158,026 +0.09(+3.15%)
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.