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 30, 2019 3.049 3.064 3.008 3.060 507,023 +0.02(+0.58%)
Aug 29, 2019 3.037 3.049 3.008 3.043 376,133 +0.02(+0.78%)
Aug 28, 2019 2.979 3.025 2.967 3.020 511,442 +0.04(+1.38%)
Aug 27, 2019 3.025 3.031 2.961 2.979 722,515 -0.05(-1.55%)
Aug 26, 2019 3.049 3.072 3.002 3.025 443,037 +0.00(+0.00%)
Aug 23, 2019 3.084 3.084 3.020 3.025 650,568 -0.05(-1.71%)
Aug 22, 2019 3.096 3.101 3.072 3.078 395,271 -0.02(-0.57%)
Aug 21, 2019 3.131 3.131 3.084 3.096 581,629 -0.03(-0.94%)
Aug 20, 2019 3.119 3.166 3.090 3.125 500,768 +0.01(+0.19%)
Aug 19, 2019 3.101 3.131 3.078 3.119 562,072 +0.03(+0.95%)
Aug 16, 2019 3.043 3.104 3.041 3.090 548,719 +0.05(+1.73%)
Aug 15, 2019 3.055 3.081 2.990 3.037 1,082,440 -0.02(-0.76%)
Aug 14, 2019 3.154 3.154 3.025 3.060 1,197,269 -0.10(-3.15%)
Aug 13, 2019 3.137 3.196 3.137 3.160 598,493 +0.01(+0.37%)
Aug 12, 2019 3.178 3.218 3.137 3.148 543,611 -0.04(-1.10%)
Aug 09, 2019 3.236 3.243 3.183 3.183 461,566 -0.06(-1.98%)
Aug 08, 2019 3.183 3.254 3.160 3.248 817,397 +0.06(+2.02%)
Aug 07, 2019 3.248 3.248 3.178 3.183 788,008 -0.05(-1.63%)
Aug 06, 2019 3.254 3.277 3.195 3.236 1,017,631 -0.01(-0.18%)
Aug 05, 2019 3.277 3.289 3.213 3.242 1,185,912 -0.05(-1.42%)
Aug 02, 2019 3.254 3.328 3.248 3.289 731,569 +0.03(+0.90%)
Aug 01, 2019 3.453 3.476 3.248 3.259 2,509,130 -0.25(-7.17%)
Jul 31, 2019 3.570 3.570 3.511 3.511 785,490 -0.05(-1.32%)
Jul 30, 2019 3.505 3.564 3.500 3.558 554,680 +0.06(+1.67%)
Jul 29, 2019 3.529 3.529 3.488 3.499 289,729 -0.02(-0.66%)
Jul 26, 2019 3.499 3.523 3.494 3.523 406,199 +0.03(+0.84%)
Jul 25, 2019 3.529 3.529 3.488 3.494 292,993 -0.02(-0.67%)
Jul 24, 2019 3.476 3.523 3.476 3.517 381,547 +0.04(+1.18%)
Jul 23, 2019 3.511 3.511 3.476 3.476 420,677 -0.02(-0.67%)
Jul 22, 2019 3.482 3.505 3.476 3.499 505,110 +0.02(+0.50%)
Jul 19, 2019 3.511 3.517 3.482 3.482 526,162 -0.02(-0.50%)
Jul 18, 2019 3.511 3.517 3.499 3.499 413,723 -0.01(-0.17%)
Jul 17, 2019 3.546 3.558 3.453 3.505 1,110,288 -0.05(-1.32%)
Jul 16, 2019 3.570 3.581 3.546 3.552 474,865 -0.02(-0.49%)
Jul 15, 2019 3.570 3.575 3.558 3.570 341,774 +0.00(+0.00%)
Jul 12, 2019 3.587 3.587 3.558 3.570 340,407 -0.01(-0.33%)
Jul 11, 2019 3.575 3.605 3.570 3.581 548,010 +0.01(+0.33%)
Jul 10, 2019 3.564 3.611 3.552 3.570 698,293 +0.01(+0.16%)
Jul 09, 2019 3.581 3.581 3.552 3.564 404,577 -0.01(-0.16%)
Jul 08, 2019 3.570 3.575 3.558 3.570 340,344 -0.01(-0.33%)
Jul 05, 2019 3.581 3.587 3.552 3.581 348,439 +0.02(+0.49%)
Jul 03, 2019 3.552 3.587 3.529 3.564 396,458 +0.02(+0.66%)
Jul 02, 2019 3.552 3.558 3.523 3.540 381,429 -0.02(-0.49%)
Jul 01, 2019 3.540 3.564 3.529 3.558 379,486 +0.03(+0.83%)
Jun 28, 2019 3.534 3.548 3.529 3.529 317,337 +0.00(+0.00%)
Jun 27, 2019 3.546 3.546 3.511 3.529 346,775 -0.02(-0.49%)
Jun 26, 2019 3.482 3.546 3.482 3.546 676,755 +0.06(+1.85%)
Jun 25, 2019 3.517 3.521 3.482 3.482 511,643 -0.03(-0.83%)
Jun 24, 2019 3.546 3.546 3.505 3.511 504,481 -0.01(-0.33%)
Jun 21, 2019 3.517 3.546 3.499 3.523 1,159,642 +0.01(+0.33%)
Jun 20, 2019 3.564 3.564 3.511 3.511 653,280 -0.05(-1.32%)
Jun 19, 2019 3.546 3.558 3.517 3.558 903,116 +0.01(+0.33%)
Jun 18, 2019 3.581 3.599 3.534 3.546 690,761 -0.01(-0.16%)
Jun 17, 2019 3.558 3.599 3.511 3.552 1,056,009 -0.01(-0.16%)
Jun 14, 2019 3.541 3.581 3.541 3.558 1,194,149 +0.02(+0.48%)
Jun 13, 2019 3.529 3.552 3.529 3.541 538,877 +0.02(+0.48%)
Jun 12, 2019 3.541 3.552 3.518 3.524 425,435 -0.02(-0.48%)
Jun 11, 2019 3.552 3.564 3.529 3.541 355,121 -0.01(-0.16%)
Jun 10, 2019 3.535 3.552 3.524 3.547 285,163 +0.02(+0.48%)
Jun 07, 2019 3.501 3.529 3.478 3.529 366,144 +0.03(+0.81%)
Jun 06, 2019 3.495 3.512 3.458 3.501 288,714 +0.01(+0.16%)
Jun 05, 2019 3.501 3.507 3.484 3.495 530,507 +0.02(+0.49%)
Jun 04, 2019 3.478 3.484 3.450 3.478 346,919 +0.03(+0.82%)
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.