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 (%)
Feb 28, 2018 2.692 2.736 2.683 2.688 802,589 -0.00(-0.18%)
Feb 27, 2018 2.727 2.746 2.692 2.692 565,636 -0.03(-1.08%)
Feb 26, 2018 2.722 2.731 2.707 2.722 773,185 +0.00(+0.00%)
Feb 23, 2018 2.736 2.749 2.712 2.722 466,944 -0.00(-0.18%)
Feb 22, 2018 2.731 2.745 2.717 2.727 461,294 +0.01(+0.54%)
Feb 21, 2018 2.741 2.753 2.712 2.712 614,511 -0.03(-1.07%)
Feb 20, 2018 2.761 2.785 2.731 2.741 421,375 -0.03(-1.06%)
Feb 16, 2018 2.770 2.770 2.770 0 +0.03(+1.25%)
Feb 15, 2018 2.751 2.756 2.740 2.736 505,012 -0.00(-0.18%)
Feb 14, 2018 2.756 2.775 2.731 2.741 681,304 -0.01(-0.53%)
Feb 13, 2018 2.741 2.775 2.741 2.756 497,263 -0.01(-0.53%)
Feb 12, 2018 2.805 2.805 2.756 2.770 880,273 -0.02(-0.87%)
Feb 09, 2018 2.761 2.824 2.756 2.795 1,287,295 +0.06(+2.32%)
Feb 08, 2018 2.858 2.890 2.727 2.731 1,279,842 -0.11(-3.94%)
Feb 07, 2018 2.809 2.873 2.790 2.844 1,051,384 +0.04(+1.39%)
Feb 06, 2018 2.751 2.814 2.712 2.805 1,580,455 +0.09(+3.16%)
Feb 05, 2018 2.800 2.834 2.678 2.719 1,586,046 -0.12(-4.06%)
Feb 02, 2018 2.883 2.883 2.829 2.834 1,159,060 -0.07(-2.35%)
Feb 01, 2018 2.902 2.922 2.888 2.902 579,914 -0.00(-0.17%)
Jan 31, 2018 2.912 2.927 2.902 2.907 800,047 -0.01(-0.33%)
Jan 30, 2018 2.927 2.936 2.902 2.917 808,485 -0.02(-0.66%)
Jan 29, 2018 2.961 2.966 2.927 2.936 818,369 -0.02(-0.82%)
Jan 26, 2018 2.956 2.966 2.951 2.961 569,134 +0.00(+0.08%)
Jan 25, 2018 2.975 2.982 2.951 2.958 847,925 -0.02(-0.57%)
Jan 24, 2018 3.009 3.011 2.975 2.975 449,885 -0.02(-0.81%)
Jan 23, 2018 3.009 3.014 2.980 3.000 620,420 -0.01(-0.49%)
Jan 22, 2018 3.005 3.029 3.005 3.014 422,783 +0.00(+0.16%)
Jan 19, 2018 3.044 3.053 3.009 3.009 607,891 -0.03(-0.96%)
Jan 18, 2018 3.000 3.053 2.975 3.039 1,194,288 +0.03(+1.14%)
Jan 17, 2018 2.990 3.009 2.970 3.005 748,396 +0.01(+0.49%)
Jan 16, 2018 3.044 3.053 2.966 2.990 1,363,816 -0.04(-1.45%)
Jan 12, 2018 3.034 3.034 3.034 0 +0.04(+1.30%)
Jan 11, 2018 2.980 3.014 2.979 2.995 921,166 +0.02(+0.66%)
Jan 10, 2018 2.980 2.985 2.951 2.975 1,630,876 -0.00(-0.16%)
Jan 09, 2018 3.009 3.044 2.966 2.980 1,068,392 -0.03(-0.97%)
Jan 08, 2018 3.000 3.024 2.995 3.009 883,024 +0.00(+0.00%)
Jan 05, 2018 3.019 3.029 2.990 3.009 1,049,461 -0.01(-0.32%)
Jan 04, 2018 3.044 3.058 3.009 3.019 849,124 -0.02(-0.80%)
Jan 03, 2018 3.044 3.073 3.034 3.044 826,384 -0.00(-0.16%)
Jan 02, 2018 3.039 3.073 3.039 3.049 846,053 +0.01(+0.32%)
Dec 29, 2017 3.039 3.039 3.039 0 +0.00(+0.00%)
Dec 28, 2017 3.063 3.092 3.034 3.039 1,460,056 -0.03(-1.11%)
Dec 27, 2017 3.053 3.073 3.024 3.073 1,449,822 +0.02(+0.64%)
Dec 26, 2017 2.985 3.088 2.985 3.053 1,393,890 +0.06(+1.95%)
Dec 22, 2017 2.985 3.034 2.980 2.995 1,701,175 +0.00(+0.16%)
Dec 21, 2017 3.024 3.029 2.970 2.990 3,280,064 -0.04(-1.29%)
Dec 20, 2017 3.083 3.109 3.022 3.029 1,891,342 -0.06(-1.90%)
Dec 19, 2017 3.122 3.146 3.073 3.088 1,658,828 -0.03(-1.09%)
Dec 18, 2017 3.122 3.166 3.097 3.122 2,117,878 +0.01(+0.47%)
Dec 15, 2017 3.079 3.107 3.060 3.107 2,420,303 +0.03(+0.92%)
Dec 14, 2017 3.088 3.117 3.045 3.079 1,608,225 -0.01(-0.46%)
Dec 13, 2017 3.093 3.112 3.055 3.093 2,074,525 +0.00(+0.00%)
Dec 12, 2017 3.083 3.112 3.079 3.093 1,305,071 +0.00(+0.15%)
Dec 11, 2017 3.093 3.103 3.079 3.088 1,241,698 -0.00(-0.15%)
Dec 08, 2017 3.102 3.105 3.088 3.093 656,766 -0.00(-0.15%)
Dec 07, 2017 3.098 3.102 3.083 3.098 824,128 +0.00(+0.15%)
Dec 06, 2017 3.102 3.102 3.081 3.093 788,969 -0.01(-0.31%)
Dec 05, 2017 3.112 3.119 3.079 3.102 826,993 -0.00(-0.15%)
Dec 04, 2017 3.135 3.148 3.102 3.107 862,793 -0.01(-0.46%)
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.