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 (%)
Jun 30, 2020 1.727 1.800 1.727 1.773 351,116 +0.03(+1.91%)
Jun 29, 2020 1.740 1.800 1.720 1.740 401,951 +0.01(+0.38%)
Jun 26, 2020 1.786 1.791 1.720 1.733 331,000 -0.07(-3.69%)
Jun 25, 2020 1.766 1.813 1.733 1.800 249,370 +0.03(+1.50%)
Jun 24, 2020 1.826 1.826 1.713 1.773 528,597 -0.09(-4.64%)
Jun 23, 2020 1.853 1.873 1.826 1.859 300,456 +0.02(+1.08%)
Jun 22, 2020 1.899 1.906 1.806 1.839 406,593 -0.06(-3.15%)
Jun 19, 2020 1.846 1.939 1.833 1.899 983,664 +0.10(+5.54%)
Jun 18, 2020 1.866 1.893 1.786 1.800 557,942 -0.06(-3.21%)
Jun 17, 2020 1.959 1.966 1.836 1.859 677,295 -0.10(-5.08%)
Jun 16, 2020 2.059 2.059 1.879 1.959 1,126,050 -0.03(-1.34%)
Jun 15, 2020 1.986 2.045 1.912 1.986 565,330 -0.01(-0.66%)
Jun 12, 2020 1.972 2.005 1.879 1.999 662,151 +0.14(+7.50%)
Jun 11, 2020 1.979 2.012 1.853 1.859 1,013,021 -0.19(-9.09%)
Jun 10, 2020 2.171 2.178 2.005 2.045 1,089,821 -0.13(-5.81%)
Jun 09, 2020 2.311 2.311 2.145 2.171 710,965 -0.16(-6.84%)
Jun 08, 2020 2.271 2.357 2.258 2.331 689,523 +0.09(+3.85%)
Jun 05, 2020 2.231 2.311 2.165 2.244 933,969 +0.08(+3.68%)
Jun 04, 2020 2.059 2.244 2.025 2.165 986,720 +0.07(+3.49%)
Jun 03, 2020 1.992 2.112 1.939 2.092 1,010,019 +0.11(+5.70%)
Jun 02, 2020 1.906 2.005 1.866 1.979 1,454,931 +0.07(+3.83%)
Jun 01, 2020 1.800 1.926 1.773 1.906 567,122 +0.11(+5.90%)
May 29, 2020 1.912 1.912 1.793 1.800 1,195,848 -0.13(-6.55%)
May 28, 2020 1.900 2.048 1.862 1.926 1,863,189 +0.03(+1.70%)
May 27, 2020 1.913 1.919 1.842 1.894 522,026 +0.01(+0.34%)
May 26, 2020 1.829 1.894 1.804 1.887 909,535 +0.08(+4.26%)
May 22, 2020 1.797 1.822 1.740 1.810 319,202 +0.02(+1.07%)
May 21, 2020 1.765 1.804 1.746 1.791 441,993 +0.01(+0.36%)
May 20, 2020 1.707 1.810 1.700 1.785 704,343 +0.12(+7.34%)
May 19, 2020 1.663 1.707 1.630 1.663 867,796 -0.01(-0.77%)
May 18, 2020 1.720 1.727 1.643 1.675 639,454 +0.05(+3.16%)
May 15, 2020 1.605 1.650 1.541 1.624 416,256 +0.00(+0.00%)
May 14, 2020 1.541 1.630 1.438 1.624 673,947 +0.06(+4.12%)
May 13, 2020 1.643 1.675 1.534 1.560 792,310 -0.10(-6.18%)
May 12, 2020 1.650 1.740 1.643 1.663 905,718 -0.06(-3.72%)
May 11, 2020 1.785 1.785 1.675 1.727 778,522 -0.02(-1.10%)
May 08, 2020 1.707 1.765 1.695 1.746 777,364 +0.05(+3.03%)
May 07, 2020 1.823 1.913 1.611 1.695 2,018,051 -0.06(-3.30%)
May 06, 2020 1.650 1.823 1.624 1.752 1,017,610 +0.13(+8.33%)
May 05, 2020 1.740 1.810 1.553 1.618 1,473,173 -0.08(-4.91%)
May 04, 2020 1.733 1.752 1.630 1.701 733,617 -0.06(-3.28%)
May 01, 2020 1.849 1.855 1.707 1.759 561,291 -0.13(-6.80%)
Apr 30, 2020 1.829 1.913 1.740 1.887 1,312,236 +0.06(+3.52%)
Apr 29, 2020 1.656 1.977 1.656 1.823 1,755,052 +0.21(+12.70%)
Apr 28, 2020 1.720 1.752 1.586 1.618 766,972 -0.07(-4.18%)
Apr 27, 2020 1.553 1.707 1.528 1.688 1,022,798 +0.15(+9.58%)
Apr 24, 2020 1.541 1.553 1.489 1.541 584,191 +0.02(+1.27%)
Apr 23, 2020 1.476 1.553 1.457 1.521 733,785 +0.06(+4.41%)
Apr 22, 2020 1.515 1.560 1.457 1.457 577,050 -0.03(-2.16%)
Apr 21, 2020 1.451 1.521 1.419 1.489 582,517 +0.01(+0.87%)
Apr 20, 2020 1.573 1.592 1.457 1.476 588,958 -0.11(-6.88%)
Apr 17, 2020 1.630 1.656 1.579 1.586 503,962 +0.01(+0.41%)
Apr 16, 2020 1.695 1.733 1.553 1.579 526,805 -0.09(-5.38%)
Apr 15, 2020 1.752 1.772 1.611 1.669 660,992 -0.13(-7.14%)
Apr 14, 2020 1.701 1.829 1.688 1.797 1,369,772 +0.15(+9.37%)
Apr 13, 2020 1.508 1.650 1.425 1.643 2,094,541 +0.13(+8.94%)
Apr 09, 2020 1.573 1.714 1.387 1.508 2,755,360 -0.01(-0.84%)
Apr 08, 2020 1.521 1.637 1.444 1.521 1,490,060 +0.11(+7.73%)
Apr 07, 2020 1.374 1.515 1.316 1.412 1,366,949 +0.19(+15.18%)
Apr 06, 2020 1.220 1.348 1.220 1.226 971,973 +0.08(+6.70%)
Apr 03, 2020 1.181 1.252 1.123 1.149 766,459 -0.04(-3.24%)
Apr 02, 2020 1.348 1.348 1.181 1.188 1,089,715 -0.12(-9.31%)
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.