BKCC

BlackRock Capital Invest... Historical Data

BKCC Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 01 2020 2.94 -0.01 -0.34% 2.95 3.03 2.90 294,856
Nov 30 2020 2.95 -0.07 -2.32% 3.05 3.08 2.93 336,492
Nov 27 2020 3.02 0.00 +0.00% 3.05 3.08 3.00 0
Nov 27 2020 3.02 -0.05 -1.63% 3.05 3.08 3.00 157,183
Nov 26 2020 3.07 0.00 +0.00% 3.02 3.07 2.95 0
Nov 25 2020 3.07 0.08 2.68% 3.02 3.07 2.95 293,605
Nov 24 2020 2.99 0.06 2.05% 2.95 3.05 2.93 647,703
Nov 23 2020 2.93 0.10 3.53% 2.82 2.94 2.80 534,872
Nov 20 2020 2.83 -0.06 -2.08% 2.89 2.90 2.83 387,523
Nov 19 2020 2.89 -0.03 -1.03% 2.90 2.96 2.88 338,961
Nov 18 2020 2.92 -0.01 -0.34% 2.88 2.9759 2.87 620,297
Nov 17 2020 2.93 -0.07 -2.33% 2.91 2.95 2.88 439,227
Nov 16 2020 3.00 0.12 4.17% 2.92 3.04 2.91 1,128,832
Nov 13 2020 2.88 0.20 7.46% 2.69 2.92 2.68 982,619
Nov 12 2020 2.68 0.02 0.75% 2.58 2.69 2.57 463,239
Nov 11 2020 2.66 0.01 0.38% 2.65 2.69 2.62 379,276
Nov 10 2020 2.65 0.01 0.38% 2.64 2.70 2.63 893,760
Nov 09 2020 2.64 0.13 5.18% 2.56 2.67 2.555 675,954
Nov 06 2020 2.51 0.06 2.45% 2.45 2.60 2.45 397,621
Nov 05 2020 2.45 0.03 1.24% 2.40 2.47 2.40 315,924
Nov 04 2020 2.42 -0.03 -1.22% 2.43 2.46 2.37 130,038
Nov 03 2020 2.45 0.02 0.82% 2.46 2.47 2.35 229,673
Nov 02 2020 2.43 0.09 3.85% 2.37 2.44 2.34 187,508
Oct 30 2020 2.34 0.00 +0.00% 2.42 2.45 2.32 0
Oct 30 2020 2.34 -0.05 -2.09% 2.42 2.45 2.32 226,899
Oct 29 2020 2.39 -0.01 -0.42% 2.41 2.464 2.3752 153,214
Oct 28 2020 2.40 -0.07 -2.83% 2.44 2.47 2.40 211,796
Oct 27 2020 2.47 -0.15 -5.73% 2.62 2.64 2.455 631,736
Oct 26 2020 2.62 0.02 0.77% 2.57 2.63 2.57 220,676
Oct 23 2020 2.60 0.02 0.78% 2.60 2.61 2.56 251,647
Oct 22 2020 2.58 -0.01 -0.39% 2.60 2.60 2.5577 275,881
Oct 21 2020 2.59 0.00 0.0% 2.58 2.60 2.56 310,461
Oct 20 2020 2.59 0.01 0.39% 2.60 2.60 2.56 150,929
Oct 19 2020 2.58 0.00 0.0% 2.60 2.60 2.56 192,624
Oct 16 2020 2.58 -0.01 -0.39% 2.60 2.60 2.545 289,798
Oct 15 2020 2.59 0.00 0.0% 2.59 2.60 2.57 114,867
Oct 14 2020 2.59 -0.03 -1.15% 2.59 2.605 2.585 178,442
Oct 13 2020 2.62 0.01 0.38% 2.64 2.64 2.58 326,147
Oct 12 2020 2.61 -0.05 -1.88% 2.65 2.66 2.55 207,844
Oct 09 2020 2.66 0.04 1.53% 2.62 2.67 2.59 277,238
Oct 08 2020 2.62 0.15 6.07% 2.49 2.62 2.49 431,866
Oct 07 2020 2.47 0.00 +0.00% 2.55 2.56 2.47 0
Oct 07 2020 2.47 -0.06 -2.37% 2.55 2.56 2.47 170,065
Oct 06 2020 2.53 -0.02 -0.78% 2.54 2.57 2.50 270,018
Oct 05 2020 2.55 0.06 2.41% 2.49 2.565 2.49 288,185
Oct 02 2020 2.49 0.03 1.22% 2.39 2.50 2.39 179,859
Oct 01 2020 2.46 0.02 0.82% 2.49 2.50 2.46 139,758
Sep 30 2020 2.44 -0.10 -3.94% 2.51 2.56 2.44 304,172
Sep 29 2020 2.54 -0.01 -0.39% 2.53 2.55 2.485 275,701
Sep 28 2020 2.55 0.07 2.82% 2.52 2.60 2.52 309,136
Sep 25 2020 2.48 0.05 2.06% 2.44 2.48 2.42 73,490
Sep 24 2020 2.43 -0.05 -2.02% 2.48 2.481 2.42 337,117
Sep 23 2020 2.48 -0.10 -3.88% 2.61 2.61 2.46 364,710
Sep 22 2020 2.58 -0.09 -3.37% 2.68 2.715 2.57 402,337
Sep 21 2020 2.67 0.02 0.75% 2.64 2.73 2.59 326,703
Sep 18 2020 2.65 0.07 2.71% 2.61 2.65 2.55 1,823,379
Sep 17 2020 2.58 -0.09 -3.37% 2.60 2.91 2.51 418,334
Sep 16 2020 2.67 0.08 3.09% 2.52 2.67 2.52 437,705
Sep 15 2020 2.59 0.19 7.92% 2.43 2.61 2.40 932,311
Sep 14 2020 2.40 -0.22 -8.4% 2.67 2.67 2.375 927,112
Sep 11 2020 2.62 -0.02 -0.76% 2.68 2.70 2.58 112,824
Sep 10 2020 2.64 0.03 1.15% 2.62 2.8245 2.58 279,222
Sep 09 2020 2.61 0.06 2.35% 2.54 2.65 2.51 254,076
Sep 08 2020 2.55 -0.09 -3.41% 2.60 2.69 2.53 313,233
Sep 07 2020 2.64 0.00 +0.00% 2.74 2.75 2.55 0
Sep 04 2020 2.64 -0.06 -2.22% 2.74 2.75 2.55 293,666
Sep 03 2020 2.70 -0.07 -2.53% 2.79 2.82 2.70 211,922


Your Recent History
NASDAQ
BKCC
BlackRock ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.