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 29, 2018 3.044 3.044 3.044 0 -0.04(-1.31%)
Mar 28, 2018 3.079 3.100 3.039 3.084 1,132,058 +0.03(+0.83%)
Mar 27, 2018 3.044 3.097 3.034 3.059 1,273,702 +0.04(+1.17%)
Mar 26, 2018 3.014 3.039 3.004 3.024 794,163 +0.04(+1.18%)
Mar 23, 2018 3.009 3.039 2.983 2.989 885,218 -0.02(-0.67%)
Mar 22, 2018 2.953 3.095 2.953 3.009 1,808,618 +0.09(+2.94%)
Mar 21, 2018 2.943 2.948 2.893 2.923 724,955 -0.02(-0.52%)
Mar 20, 2018 2.908 2.948 2.888 2.938 1,319,725 +0.03(+1.04%)
Mar 19, 2018 2.913 2.913 2.862 2.908 923,199 -0.02(-0.69%)
Mar 16, 2018 2.802 2.963 2.802 2.928 2,469,665 +0.14(+4.88%)
Mar 15, 2018 2.870 2.870 2.782 2.792 1,477,739 -0.07(-2.39%)
Mar 14, 2018 2.899 2.904 2.860 2.860 834,345 -0.03(-1.18%)
Mar 13, 2018 2.889 2.914 2.860 2.894 724,697 +0.01(+0.34%)
Mar 12, 2018 2.885 2.894 2.850 2.885 1,130,948 -0.00(-0.17%)
Mar 09, 2018 2.933 2.973 2.836 2.889 1,282,566 -0.05(-1.83%)
Mar 08, 2018 2.782 2.958 2.777 2.943 2,014,097 +0.26(+9.65%)
Mar 07, 2018 2.709 2.718 2.684 2.684 951,981 -0.05(-1.79%)
Mar 06, 2018 2.743 2.762 2.728 2.733 553,823 -0.01(-0.27%)
Mar 05, 2018 2.689 2.743 2.684 2.740 496,516 +0.05(+1.91%)
Mar 02, 2018 2.704 2.709 2.679 2.689 775,111 -0.03(-1.26%)
Mar 01, 2018 2.699 2.728 2.691 2.723 591,008 +0.03(+1.09%)
Feb 28, 2018 2.699 2.743 2.689 2.694 800,707 -0.00(-0.18%)
Feb 27, 2018 2.733 2.753 2.699 2.699 564,310 -0.03(-1.08%)
Feb 26, 2018 2.728 2.738 2.713 2.728 771,372 +0.00(+0.00%)
Feb 23, 2018 2.743 2.755 2.718 2.728 465,849 -0.00(-0.18%)
Feb 22, 2018 2.738 2.751 2.723 2.733 460,212 +0.01(+0.54%)
Feb 21, 2018 2.748 2.759 2.718 2.718 613,070 -0.03(-1.07%)
Feb 20, 2018 2.767 2.792 2.738 2.748 420,387 -0.03(-1.06%)
Feb 16, 2018 2.777 2.777 2.777 0 +0.03(+1.25%)
Feb 15, 2018 2.757 2.762 2.747 2.743 503,828 -0.00(-0.18%)
Feb 14, 2018 2.762 2.782 2.738 2.748 679,706 -0.01(-0.53%)
Feb 13, 2018 2.748 2.782 2.748 2.762 496,097 -0.01(-0.53%)
Feb 12, 2018 2.811 2.811 2.762 2.777 878,209 -0.02(-0.87%)
Feb 09, 2018 2.767 2.831 2.762 2.801 1,284,276 +0.06(+2.32%)
Feb 08, 2018 2.865 2.897 2.733 2.738 1,276,841 -0.11(-3.94%)
Feb 07, 2018 2.816 2.880 2.797 2.850 1,048,918 +0.04(+1.39%)
Feb 06, 2018 2.757 2.821 2.718 2.811 1,576,749 +0.09(+3.16%)
Feb 05, 2018 2.806 2.841 2.684 2.725 1,582,327 -0.12(-4.06%)
Feb 02, 2018 2.889 2.889 2.836 2.841 1,156,342 -0.07(-2.35%)
Feb 01, 2018 2.909 2.929 2.894 2.909 578,554 -0.00(-0.17%)
Jan 31, 2018 2.919 2.933 2.909 2.914 798,171 -0.01(-0.33%)
Jan 30, 2018 2.933 2.943 2.909 2.924 806,590 -0.02(-0.66%)
Jan 29, 2018 2.968 2.973 2.933 2.943 816,450 -0.02(-0.82%)
Jan 26, 2018 2.963 2.973 2.958 2.968 567,799 +0.00(+0.08%)
Jan 25, 2018 2.982 2.989 2.958 2.965 845,937 -0.02(-0.57%)
Jan 24, 2018 3.017 3.018 2.982 2.982 448,830 -0.02(-0.81%)
Jan 23, 2018 3.017 3.021 2.987 3.007 618,965 -0.01(-0.49%)
Jan 22, 2018 3.012 3.036 3.012 3.021 421,792 +0.00(+0.16%)
Jan 19, 2018 3.051 3.060 3.017 3.017 606,465 -0.03(-0.96%)
Jan 18, 2018 3.007 3.061 2.982 3.046 1,191,487 +0.03(+1.14%)
Jan 17, 2018 2.997 3.017 2.977 3.012 746,641 +0.01(+0.49%)
Jan 16, 2018 3.051 3.061 2.973 2.997 1,360,618 -0.04(-1.45%)
Jan 12, 2018 3.041 3.041 3.041 0 +0.04(+1.30%)
Jan 11, 2018 2.987 3.021 2.986 3.002 919,006 +0.02(+0.66%)
Jan 10, 2018 2.987 2.992 2.958 2.982 1,627,051 -0.00(-0.16%)
Jan 09, 2018 3.017 3.051 2.973 2.987 1,065,887 -0.03(-0.97%)
Jan 08, 2018 3.007 3.031 3.002 3.017 880,953 +0.00(+0.00%)
Jan 05, 2018 3.026 3.036 2.997 3.017 1,047,000 -0.01(-0.32%)
Jan 04, 2018 3.051 3.065 3.017 3.026 847,133 -0.02(-0.80%)
Jan 03, 2018 3.051 3.080 3.041 3.051 824,446 -0.00(-0.16%)
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.