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 (%)
Apr 30, 2019 3.516 3.533 3.487 3.527 487,542 +0.01(+0.32%)
Apr 29, 2019 3.493 3.544 3.493 3.516 586,406 +0.02(+0.65%)
Apr 26, 2019 3.487 3.510 3.479 3.493 204,577 +0.01(+0.16%)
Apr 25, 2019 3.504 3.510 3.470 3.487 249,761 -0.01(-0.32%)
Apr 24, 2019 3.510 3.515 3.487 3.499 510,846 -0.01(-0.32%)
Apr 23, 2019 3.459 3.510 3.459 3.510 493,013 +0.05(+1.31%)
Apr 22, 2019 3.442 3.470 3.436 3.465 335,504 +0.02(+0.49%)
Apr 18, 2019 3.465 3.467 3.442 3.447 270,360 -0.02(-0.65%)
Apr 17, 2019 3.436 3.470 3.430 3.470 372,726 +0.03(+0.82%)
Apr 16, 2019 3.425 3.447 3.419 3.442 520,347 +0.01(+0.33%)
Apr 15, 2019 3.442 3.470 3.413 3.430 620,867 +0.00(+0.00%)
Apr 12, 2019 3.447 3.447 3.425 3.430 362,949 +0.00(+0.00%)
Apr 11, 2019 3.442 3.453 3.425 3.430 273,083 -0.01(-0.33%)
Apr 10, 2019 3.402 3.453 3.402 3.442 543,159 +0.04(+1.17%)
Apr 09, 2019 3.425 3.459 3.379 3.402 1,149,064 -0.03(-0.99%)
Apr 08, 2019 3.453 3.465 3.425 3.436 542,097 -0.02(-0.49%)
Apr 05, 2019 3.442 3.470 3.436 3.453 402,101 +0.02(+0.66%)
Apr 04, 2019 3.430 3.447 3.414 3.430 438,547 +0.01(+0.17%)
Apr 03, 2019 3.430 3.442 3.408 3.425 703,472 +0.01(+0.17%)
Apr 02, 2019 3.391 3.456 3.379 3.419 878,457 +0.03(+0.84%)
Apr 01, 2019 3.408 3.430 3.391 3.391 555,377 -0.01(-0.17%)
Mar 29, 2019 3.413 3.436 3.396 3.396 552,360 -0.03(-0.83%)
Mar 28, 2019 3.408 3.436 3.408 3.425 299,491 +0.02(+0.50%)
Mar 27, 2019 3.425 3.430 3.408 3.408 532,410 +0.00(+0.00%)
Mar 26, 2019 3.391 3.419 3.387 3.408 429,685 +0.03(+0.84%)
Mar 25, 2019 3.402 3.408 3.379 3.379 395,127 -0.02(-0.67%)
Mar 22, 2019 3.419 3.430 3.385 3.402 475,819 -0.02(-0.66%)
Mar 21, 2019 3.413 3.436 3.408 3.425 209,912 +0.01(+0.17%)
Mar 20, 2019 3.442 3.447 3.408 3.419 334,458 -0.02(-0.50%)
Mar 19, 2019 3.465 3.470 3.413 3.436 665,260 +0.00(+0.00%)
Mar 18, 2019 3.408 3.447 3.408 3.436 569,768 +0.03(+1.00%)
Mar 15, 2019 3.442 3.470 3.388 3.402 1,544,033 -0.03(-0.83%)
Mar 14, 2019 3.414 3.447 3.397 3.430 1,150,122 +0.02(+0.48%)
Mar 13, 2019 3.364 3.453 3.342 3.414 1,489,195 +0.07(+2.14%)
Mar 12, 2019 3.359 3.370 3.342 3.342 610,932 -0.01(-0.33%)
Mar 11, 2019 3.348 3.359 3.326 3.353 841,598 +0.01(+0.16%)
Mar 08, 2019 3.331 3.359 3.315 3.348 758,028 +0.03(+1.00%)
Mar 07, 2019 3.408 3.419 3.309 3.315 968,627 -0.10(-2.90%)
Mar 06, 2019 3.441 3.447 3.403 3.414 514,825 -0.03(-0.80%)
Mar 05, 2019 3.475 3.513 3.425 3.441 328,496 -0.02(-0.64%)
Mar 04, 2019 3.408 3.480 3.408 3.464 550,800 +0.06(+1.78%)
Mar 01, 2019 3.453 3.458 3.392 3.403 616,193 -0.03(-0.96%)
Feb 28, 2019 3.469 3.480 3.436 3.436 672,297 -0.04(-1.03%)
Feb 27, 2019 3.491 3.502 3.469 3.472 336,156 -0.02(-0.55%)
Feb 26, 2019 3.590 3.590 3.480 3.491 949,311 -0.10(-2.91%)
Feb 25, 2019 3.634 3.656 3.475 3.596 1,161,774 -0.04(-1.06%)
Feb 22, 2019 3.530 3.656 3.524 3.634 1,548,564 +0.10(+2.96%)
Feb 21, 2019 3.486 3.541 3.480 3.530 739,767 +0.05(+1.42%)
Feb 20, 2019 3.425 3.497 3.420 3.480 494,585 +0.04(+1.28%)
Feb 19, 2019 3.436 3.441 3.403 3.436 566,282 +0.01(+0.16%)
Feb 15, 2019 3.425 3.436 3.419 3.430 299,107 +0.01(+0.16%)
Feb 14, 2019 3.408 3.425 3.397 3.425 377,052 +0.02(+0.48%)
Feb 13, 2019 3.441 3.441 3.403 3.408 346,602 +0.00(+0.00%)
Feb 12, 2019 3.408 3.430 3.398 3.408 494,351 +0.01(+0.16%)
Feb 11, 2019 3.408 3.419 3.392 3.403 243,526 +0.00(+0.00%)
Feb 08, 2019 3.419 3.419 3.337 3.403 284,215 -0.02(-0.64%)
Feb 07, 2019 3.425 3.436 3.381 3.425 298,095 -0.01(-0.16%)
Feb 06, 2019 3.469 3.469 3.419 3.430 362,457 -0.02(-0.64%)
Feb 05, 2019 3.436 3.458 3.419 3.453 394,423 +0.03(+0.97%)
Feb 04, 2019 3.397 3.436 3.375 3.419 552,223 +0.02(+0.65%)
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.