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 (%)
Jul 30, 2021 2.906 2.921 2.846 2.854 313,198 -0.04(-1.55%)
Jul 29, 2021 2.913 2.943 2.884 2.899 318,253 +0.01(+0.52%)
Jul 28, 2021 2.921 2.958 2.876 2.884 296,556 -0.03(-1.03%)
Jul 27, 2021 2.951 2.951 2.906 2.913 166,187 -0.04(-1.52%)
Jul 26, 2021 2.951 2.988 2.936 2.958 337,690 +0.02(+0.77%)
Jul 23, 2021 2.913 2.981 2.891 2.936 501,151 +0.03(+1.03%)
Jul 22, 2021 2.951 2.951 2.899 2.906 165,777 -0.04(-1.52%)
Jul 21, 2021 2.958 2.970 2.928 2.951 176,365 +0.01(+0.51%)
Jul 20, 2021 2.906 2.958 2.891 2.936 275,502 +0.04(+1.55%)
Jul 19, 2021 2.854 2.913 2.809 2.891 606,397 -0.06(-2.03%)
Jul 16, 2021 2.973 2.976 2.943 2.951 178,160 -0.01(-0.25%)
Jul 15, 2021 2.936 2.973 2.913 2.958 248,095 +0.02(+0.77%)
Jul 14, 2021 2.988 2.993 2.936 2.936 210,374 -0.04(-1.26%)
Jul 13, 2021 2.988 3.011 2.958 2.973 285,723 -0.02(-0.75%)
Jul 12, 2021 3.003 3.003 2.958 2.996 250,995 -0.01(-0.50%)
Jul 09, 2021 2.981 3.011 2.958 3.011 384,181 +0.05(+1.77%)
Jul 08, 2021 2.921 2.973 2.861 2.958 704,538 +0.04(+1.28%)
Jul 07, 2021 2.996 2.996 2.884 2.921 539,026 -0.07(-2.26%)
Jul 06, 2021 2.996 2.996 2.958 2.988 355,320 +0.00(+0.00%)
Jul 02, 2021 2.996 2.996 2.928 2.988 433,208 +0.01(+0.50%)
Jul 01, 2021 2.966 2.974 2.940 2.973 256,534 +0.03(+1.02%)
Jun 30, 2021 2.951 2.966 2.921 2.943 475,678 +0.01(+0.26%)
Jun 29, 2021 2.981 2.996 2.906 2.936 453,995 -0.04(-1.26%)
Jun 28, 2021 2.981 2.988 2.906 2.973 621,745 +0.01(+0.51%)
Jun 25, 2021 3.063 3.063 2.958 2.958 769,140 -0.06(-1.99%)
Jun 24, 2021 3.048 3.056 3.011 3.018 236,004 -0.01(-0.25%)
Jun 23, 2021 3.071 3.093 3.018 3.026 545,890 -0.07(-2.18%)
Jun 22, 2021 3.041 3.146 3.041 3.093 623,299 +0.06(+1.98%)
Jun 21, 2021 2.957 3.067 2.957 3.033 393,286 +0.07(+2.27%)
Jun 18, 2021 3.003 3.033 2.958 2.966 920,106 -0.08(-2.70%)
Jun 17, 2021 3.123 3.146 2.996 3.048 848,270 -0.04(-1.21%)
Jun 16, 2021 3.086 3.116 3.018 3.086 789,232 -0.02(-0.72%)
Jun 15, 2021 3.236 3.251 3.078 3.108 1,235,135 -0.11(-3.49%)
Jun 14, 2021 3.235 3.272 3.206 3.221 1,383,861 +0.02(+0.69%)
Jun 11, 2021 3.184 3.228 3.177 3.199 1,358,649 +0.02(+0.69%)
Jun 10, 2021 3.257 3.264 3.155 3.177 810,377 -0.07(-2.03%)
Jun 09, 2021 3.221 3.250 3.191 3.243 957,357 +0.07(+2.07%)
Jun 08, 2021 3.162 3.195 3.147 3.177 625,213 +0.01(+0.46%)
Jun 07, 2021 3.133 3.164 3.118 3.162 902,214 +0.04(+1.41%)
Jun 04, 2021 3.103 3.125 3.074 3.118 377,450 +0.01(+0.47%)
Jun 03, 2021 3.096 3.103 3.067 3.103 573,510 +0.04(+1.44%)
Jun 02, 2021 3.074 3.074 3.038 3.060 386,319 -0.01(-0.48%)
Jun 01, 2021 3.001 3.089 2.994 3.074 716,694 +0.07(+2.44%)
May 28, 2021 3.016 3.016 2.979 3.001 761,042 +0.01(+0.24%)
May 27, 2021 2.994 3.023 2.972 2.994 661,277 +0.03(+0.99%)
May 26, 2021 2.972 2.981 2.950 2.964 195,263 +0.01(+0.50%)
May 25, 2021 2.994 2.994 2.931 2.950 352,538 -0.04(-1.23%)
May 24, 2021 2.986 2.994 2.957 2.986 279,024 +0.03(+0.99%)
May 21, 2021 2.994 2.997 2.957 2.957 272,000 -0.03(-0.98%)
May 20, 2021 2.979 3.001 2.964 2.986 752,691 +0.02(+0.74%)
May 19, 2021 2.920 2.979 2.906 2.964 799,659 -0.01(-0.25%)
May 18, 2021 2.913 2.986 2.877 2.972 835,869 +0.08(+2.79%)
May 17, 2021 2.862 2.920 2.833 2.891 476,224 +0.04(+1.54%)
May 14, 2021 2.869 2.891 2.847 2.847 355,489 -0.01(-0.26%)
May 13, 2021 2.796 2.877 2.781 2.855 505,215 +0.07(+2.63%)
May 12, 2021 2.833 2.855 2.752 2.781 753,377 -0.07(-2.31%)
May 11, 2021 2.855 2.888 2.818 2.847 438,554 -0.06(-2.01%)
May 10, 2021 2.913 2.942 2.884 2.906 521,699 -0.01(-0.25%)
May 07, 2021 2.811 2.928 2.811 2.913 650,276 +0.11(+3.92%)
May 06, 2021 2.942 2.942 2.737 2.803 1,064,360 -0.10(-3.53%)
May 05, 2021 2.920 2.942 2.877 2.906 417,312 -0.01(-0.50%)
May 04, 2021 2.964 2.972 2.899 2.920 452,929 -0.04(-1.24%)
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.