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 (%)
Mar 29, 2019 3.421 3.444 3.404 3.404 551,064 -0.03(-0.83%)
Mar 28, 2019 3.416 3.444 3.416 3.433 298,789 +0.02(+0.50%)
Mar 27, 2019 3.433 3.439 3.416 3.416 531,161 +0.00(+0.00%)
Mar 26, 2019 3.399 3.427 3.395 3.416 428,678 +0.03(+0.84%)
Mar 25, 2019 3.410 3.416 3.387 3.387 394,201 -0.02(-0.67%)
Mar 22, 2019 3.427 3.439 3.393 3.410 474,704 -0.02(-0.66%)
Mar 21, 2019 3.421 3.444 3.416 3.433 209,420 +0.01(+0.17%)
Mar 20, 2019 3.450 3.456 3.416 3.427 333,674 -0.02(-0.50%)
Mar 19, 2019 3.473 3.478 3.421 3.444 663,700 +0.00(+0.00%)
Mar 18, 2019 3.416 3.456 3.416 3.444 568,432 +0.03(+1.00%)
Mar 15, 2019 3.450 3.478 3.396 3.410 1,540,412 -0.03(-0.83%)
Mar 14, 2019 3.422 3.455 3.405 3.439 1,147,425 +0.02(+0.48%)
Mar 13, 2019 3.372 3.461 3.350 3.422 1,485,703 +0.07(+2.14%)
Mar 12, 2019 3.367 3.378 3.350 3.350 609,499 -0.01(-0.33%)
Mar 11, 2019 3.356 3.367 3.334 3.361 839,625 +0.01(+0.16%)
Mar 08, 2019 3.339 3.367 3.323 3.356 756,251 +0.03(+1.00%)
Mar 07, 2019 3.416 3.428 3.317 3.323 966,356 -0.10(-2.90%)
Mar 06, 2019 3.450 3.455 3.411 3.422 513,618 -0.03(-0.80%)
Mar 05, 2019 3.483 3.521 3.433 3.450 327,726 -0.02(-0.64%)
Mar 04, 2019 3.416 3.488 3.416 3.472 549,508 +0.06(+1.78%)
Mar 01, 2019 3.461 3.466 3.400 3.411 614,748 -0.03(-0.96%)
Feb 28, 2019 3.477 3.488 3.444 3.444 670,720 -0.04(-1.03%)
Feb 27, 2019 3.499 3.510 3.477 3.480 335,368 -0.02(-0.55%)
Feb 26, 2019 3.599 3.599 3.488 3.499 947,085 -0.10(-2.91%)
Feb 25, 2019 3.643 3.665 3.483 3.604 1,159,050 -0.04(-1.06%)
Feb 22, 2019 3.538 3.665 3.532 3.643 1,544,933 +0.10(+2.96%)
Feb 21, 2019 3.494 3.549 3.488 3.538 738,033 +0.05(+1.42%)
Feb 20, 2019 3.433 3.505 3.428 3.488 493,425 +0.04(+1.28%)
Feb 19, 2019 3.444 3.450 3.411 3.444 564,954 +0.01(+0.16%)
Feb 15, 2019 3.433 3.444 3.428 3.439 298,405 +0.01(+0.16%)
Feb 14, 2019 3.416 3.433 3.405 3.433 376,168 +0.02(+0.48%)
Feb 13, 2019 3.450 3.450 3.411 3.416 345,790 +0.00(+0.00%)
Feb 12, 2019 3.416 3.439 3.406 3.416 493,192 +0.01(+0.16%)
Feb 11, 2019 3.416 3.428 3.400 3.411 242,955 +0.00(+0.00%)
Feb 08, 2019 3.428 3.428 3.345 3.411 283,548 -0.02(-0.64%)
Feb 07, 2019 3.433 3.444 3.389 3.433 297,396 -0.01(-0.16%)
Feb 06, 2019 3.477 3.477 3.428 3.439 361,607 -0.02(-0.64%)
Feb 05, 2019 3.444 3.466 3.428 3.461 393,498 +0.03(+0.97%)
Feb 04, 2019 3.405 3.444 3.383 3.428 550,929 +0.02(+0.65%)
Feb 01, 2019 3.400 3.411 3.372 3.405 517,997 +0.00(+0.00%)
Jan 31, 2019 3.372 3.411 3.356 3.405 565,218 +0.03(+0.98%)
Jan 30, 2019 3.339 3.411 3.339 3.372 549,398 +0.03(+0.99%)
Jan 29, 2019 3.328 3.356 3.328 3.339 367,559 +0.02(+0.50%)
Jan 28, 2019 3.334 3.345 3.323 3.323 439,960 -0.02(-0.50%)
Jan 25, 2019 3.367 3.378 3.323 3.339 616,379 -0.02(-0.49%)
Jan 24, 2019 3.361 3.394 3.356 3.356 301,424 -0.01(-0.16%)
Jan 23, 2019 3.372 3.389 3.356 3.361 365,593 -0.01(-0.16%)
Jan 22, 2019 3.389 3.422 3.350 3.367 570,719 -0.02(-0.65%)
Jan 18, 2019 3.428 3.450 3.378 3.389 466,542 -0.03(-0.97%)
Jan 17, 2019 3.361 3.439 3.350 3.422 1,005,172 +0.03(+0.98%)
Jan 16, 2019 3.345 3.400 3.328 3.389 703,223 -0.01(-0.32%)
Jan 15, 2019 3.350 3.416 3.334 3.400 795,216 +0.06(+1.65%)
Jan 14, 2019 3.334 3.372 3.323 3.345 533,206 +0.01(+0.33%)
Jan 11, 2019 3.356 3.367 3.328 3.334 364,174 -0.03(-0.82%)
Jan 10, 2019 3.345 3.389 3.328 3.361 570,846 +0.01(+0.16%)
Jan 09, 2019 3.295 3.367 3.251 3.356 1,546,979 +0.07(+2.18%)
Jan 08, 2019 3.185 3.290 3.163 3.284 1,276,136 +0.13(+4.02%)
Jan 07, 2019 3.124 3.168 3.085 3.157 572,739 +0.07(+2.14%)
Jan 04, 2019 3.019 3.107 3.019 3.091 503,503 +0.10(+3.51%)
Jan 03, 2019 3.019 3.047 2.980 2.986 379,582 -0.04(-1.28%)
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.