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 (%)
Oct 30, 2015 3.602 3.652 3.590 3.613 802,150 +0.03(+0.87%)
Oct 29, 2015 3.582 3.637 3.582 3.582 505,237 -0.02(-0.65%)
Oct 28, 2015 3.571 3.629 3.524 3.606 851,159 +0.05(+1.54%)
Oct 27, 2015 3.602 3.602 3.539 3.551 448,323 -0.05(-1.41%)
Oct 26, 2015 3.645 3.660 3.578 3.602 604,186 -0.04(-1.18%)
Oct 23, 2015 3.648 3.660 3.621 3.645 669,449 -0.00(-0.11%)
Oct 22, 2015 3.645 3.715 3.625 3.648 993,496 +0.02(+0.54%)
Oct 21, 2015 3.617 3.652 3.613 3.629 604,420 +0.02(+0.43%)
Oct 20, 2015 3.613 3.637 3.603 3.613 517,014 +0.01(+0.22%)
Oct 19, 2015 3.578 3.606 3.556 3.606 325,255 +0.00(+0.11%)
Oct 16, 2015 3.602 3.613 3.585 3.602 313,640 +0.01(+0.33%)
Oct 15, 2015 3.528 3.598 3.528 3.590 440,382 +0.05(+1.43%)
Oct 14, 2015 3.563 3.575 3.536 3.539 401,225 -0.02(-0.66%)
Oct 13, 2015 3.547 3.598 3.530 3.563 438,698 -0.02(-0.44%)
Oct 12, 2015 3.567 3.594 3.526 3.578 608,989 +0.03(+0.77%)
Oct 09, 2015 3.567 3.600 3.536 3.551 752,142 -0.03(-0.76%)
Oct 08, 2015 3.571 3.613 3.551 3.578 776,160 -0.02(-0.43%)
Oct 07, 2015 3.520 3.613 3.504 3.594 727,323 +0.07(+1.99%)
Oct 06, 2015 3.458 3.539 3.458 3.524 885,316 +0.04(+1.12%)
Oct 05, 2015 3.497 3.539 3.485 3.485 1,073,158 +0.02(+0.45%)
Oct 02, 2015 3.501 3.543 3.442 3.469 1,359,239 -0.10(-2.73%)
Oct 01, 2015 3.423 3.578 3.423 3.567 1,853,364 +0.12(+3.39%)
Sep 30, 2015 3.318 3.465 3.310 3.450 1,817,178 +0.20(+6.11%)
Sep 29, 2015 3.318 3.349 3.232 3.251 2,276,673 -0.07(-2.00%)
Sep 28, 2015 3.485 3.508 3.290 3.318 1,956,204 -0.20(-5.65%)
Sep 25, 2015 3.504 3.539 3.495 3.516 878,004 +0.03(+0.89%)
Sep 24, 2015 3.493 3.516 3.481 3.485 1,043,185 -0.02(-0.56%)
Sep 23, 2015 3.536 3.555 3.504 3.504 582,195 -0.02(-0.44%)
Sep 22, 2015 3.524 3.559 3.501 3.520 2,870,202 -0.04(-1.20%)
Sep 21, 2015 3.578 3.586 3.547 3.563 289,172 +0.01(+0.33%)
Sep 18, 2015 3.559 3.578 3.532 3.551 772,644 -0.01(-0.33%)
Sep 17, 2015 3.598 3.610 3.532 3.563 681,877 -0.04(-1.08%)
Sep 16, 2015 3.559 3.613 3.543 3.602 581,879 +0.02(+0.49%)
Sep 15, 2015 3.548 3.594 3.529 3.584 821,955 +0.04(+1.02%)
Sep 14, 2015 3.571 3.579 3.495 3.548 1,103,995 -0.02(-0.64%)
Sep 11, 2015 3.579 3.594 3.533 3.571 663,655 -0.02(-0.53%)
Sep 10, 2015 3.582 3.607 3.563 3.590 491,880 +0.02(+0.53%)
Sep 09, 2015 3.617 3.632 3.559 3.571 466,179 -0.05(-1.26%)
Sep 08, 2015 3.620 3.628 3.579 3.617 526,653 +0.04(+1.06%)
Sep 04, 2015 3.579 3.579 3.579 3.579 573,688 -0.03(-0.84%)
Sep 03, 2015 3.559 3.655 3.559 3.609 845,899 +0.08(+2.27%)
Sep 02, 2015 3.540 3.559 3.499 3.529 751,306 -0.00(-0.11%)
Sep 01, 2015 3.540 3.575 3.514 3.533 517,514 -0.06(-1.59%)
Aug 31, 2015 3.567 3.636 3.544 3.590 870,420 +0.02(+0.64%)
Aug 28, 2015 3.571 3.571 3.499 3.567 1,072,343 +0.01(+0.21%)
Aug 27, 2015 3.495 3.617 3.480 3.559 1,658,511 +0.10(+2.86%)
Aug 26, 2015 3.445 3.472 3.426 3.461 955,984 +0.03(+1.00%)
Aug 25, 2015 3.396 3.464 3.384 3.426 1,034,817 +0.07(+2.16%)
Aug 24, 2015 3.312 3.617 2.238 3.354 2,759,090 -0.11(-3.19%)
Aug 21, 2015 3.540 3.529 3.430 3.464 1,129,331 -0.06(-1.83%)
Aug 20, 2015 3.556 3.556 3.525 3.529 318,210 -0.02(-0.64%)
Aug 19, 2015 3.590 3.613 3.525 3.552 766,961 -0.06(-1.69%)
Aug 18, 2015 3.601 3.632 3.586 3.613 530,357 +0.00(+0.00%)
Aug 17, 2015 3.601 3.632 3.582 3.613 544,773 -0.01(-0.21%)
Aug 14, 2015 3.582 3.639 3.579 3.620 801,256 +0.02(+0.42%)
Aug 13, 2015 3.617 3.617 3.594 3.605 349,028 -0.01(-0.21%)
Aug 12, 2015 3.579 3.651 3.579 3.613 814,046 +0.00(+0.11%)
Aug 11, 2015 3.598 3.613 3.582 3.609 553,194 +0.00(+0.00%)
Aug 10, 2015 3.571 3.613 3.548 3.609 548,109 +0.03(+0.96%)
Aug 07, 2015 3.571 3.601 3.556 3.575 591,970 -0.02(-0.42%)
Aug 06, 2015 3.598 3.605 3.556 3.590 659,384 +0.00(+0.11%)
Aug 05, 2015 3.540 3.590 3.495 3.586 940,791 +0.06(+1.73%)
Aug 04, 2015 3.502 3.561 3.495 3.525 822,008 +0.01(+0.33%)
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.