Blackrock Cptl Invt (NQ: BKCC )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	3.808	3.817	3.749	3.759	132,025	-0.04(-1.03%)
Jan 30, 2024	3.788	3.798	3.749	3.798	141,852	+0.02(+0.52%)
Jan 29, 2024	3.817	3.837	3.759	3.778	124,443	-0.04(-1.02%)
Jan 26, 2024	3.808	3.847	3.778	3.817	403,229	+0.02(+0.51%)
Jan 25, 2024	3.827	3.827	3.788	3.798	186,208	+0.00(+0.00%)
Jan 24, 2024	3.798	3.817	3.798	3.798	56,074	-0.01(-0.26%)
Jan 23, 2024	3.808	3.817	3.798	3.808	109,741	+0.00(+0.00%)
Jan 22, 2024	3.808	3.827	3.798	3.808	133,907	+0.03(+0.77%)
Jan 19, 2024	3.778	3.787	3.743	3.778	92,732	+0.01(+0.26%)
Jan 18, 2024	3.778	3.788	3.749	3.769	85,243	+0.00(+0.00%)
Jan 17, 2024	3.759	3.759	3.730	3.769	101,065	+0.01(+0.26%)
Jan 16, 2024	3.817	3.817	3.749	3.759	209,543	-0.05(-1.28%)
Jan 12, 2024	3.798	3.837	3.769	3.808	93,452	+0.01(+0.26%)
Jan 11, 2024	3.925	3.925	3.778	3.798	159,239	-0.13(-3.23%)
Jan 10, 2024	3.905	3.925	3.876	3.925	310,177	+0.03(+0.75%)
Jan 09, 2024	3.866	3.905	3.856	3.895	488,870	+0.02(+0.50%)
Jan 08, 2024	3.876	3.900	3.852	3.876	423,044	+0.03(+0.76%)
Jan 05, 2024	3.788	3.856	3.783	3.847	387,086	+0.02(+0.51%)
Jan 04, 2024	3.710	3.847	3.710	3.827	721,955	+0.14(+3.69%)
Jan 03, 2024	3.749	3.778	3.671	3.691	241,880	-0.07(-1.81%)
Jan 02, 2024	3.730	3.788	3.715	3.759	120,475	-0.01(-0.26%)
Dec 29, 2023	3.778	3.798	3.730	3.769	208,678	+0.00(+0.00%)
Dec 28, 2023	3.730	3.798	3.712	3.769	207,916	+0.01(+0.26%)
Dec 27, 2023	3.739	3.788	3.691	3.759	171,096	+0.00(+0.00%)
Dec 26, 2023	3.730	3.788	3.696	3.759	122,307	+0.02(+0.52%)
Dec 22, 2023	3.730	3.788	3.715	3.739	157,258	+0.02(+0.52%)
Dec 21, 2023	3.749	3.764	3.701	3.720	114,298	-0.02(-0.52%)
Dec 20, 2023	3.739	3.798	3.720	3.739	281,772	-0.05(-1.29%)
Dec 19, 2023	3.749	3.788	3.623	3.788	377,858	+0.06(+1.57%)
Dec 18, 2023	3.798	3.798	3.720	3.730	378,268	-0.07(-1.79%)
Dec 15, 2023	3.856	3.856	3.788	3.798	160,501	-0.05(-1.27%)
Dec 14, 2023	3.798	3.895	3.759	3.847	378,778	+0.05(+1.28%)
Dec 13, 2023	3.769	3.798	3.736	3.798	278,594	+0.04(+1.01%)
Dec 12, 2023	3.760	3.779	3.741	3.760	166,886	+0.01(+0.25%)
Dec 11, 2023	3.731	3.760	3.712	3.750	171,679	+0.04(+1.02%)
Dec 08, 2023	3.684	3.712	3.679	3.712	137,830	+0.03(+0.77%)
Dec 07, 2023	3.646	3.684	3.608	3.684	301,271	+0.04(+1.04%)
Dec 06, 2023	3.674	3.684	3.636	3.646	124,477	-0.02(-0.52%)
Dec 05, 2023	3.665	3.674	3.636	3.665	127,930	+0.01(+0.26%)
Dec 04, 2023	3.665	3.665	3.655	3.655	131,854	+0.00(+0.00%)
Dec 01, 2023	3.646	3.670	3.627	3.655	138,372	+0.03(+0.79%)
Nov 30, 2023	3.646	3.655	3.589	3.627	217,062	+0.01(+0.26%)
Nov 29, 2023	3.646	3.665	3.608	3.618	304,460	-0.01(-0.26%)
Nov 28, 2023	3.589	3.655	3.580	3.627	131,212	+0.02(+0.53%)
Nov 27, 2023	3.599	3.632	3.589	3.608	227,115	-0.03(-0.78%)
Nov 24, 2023	3.580	3.636	3.580	3.636	158,606	+0.04(+1.06%)
Nov 22, 2023	3.561	3.636	3.561	3.599	165,319	+0.03(+0.80%)
Nov 21, 2023	3.551	3.613	3.523	3.570	202,442	+0.00(+0.00%)
Nov 20, 2023	3.466	3.580	3.456	3.570	240,626	+0.07(+1.90%)
Nov 17, 2023	3.466	3.513	3.456	3.504	98,130	+0.05(+1.37%)
Nov 16, 2023	3.437	3.466	3.428	3.456	140,448	+0.01(+0.28%)
Nov 15, 2023	3.418	3.456	3.418	3.447	212,454	+0.03(+0.83%)
Nov 14, 2023	3.380	3.466	3.380	3.418	367,832	+0.07(+1.98%)
Nov 13, 2023	3.409	3.466	3.352	3.352	167,674	-0.09(-2.75%)
Nov 10, 2023	3.361	3.447	3.361	3.447	184,852	+0.09(+2.54%)
Nov 09, 2023	3.418	3.418	3.323	3.361	150,110	-0.03(-0.84%)
Nov 08, 2023	3.342	3.409	3.314	3.390	190,587	+0.04(+1.13%)
Nov 07, 2023	3.390	3.404	3.333	3.352	176,882	-0.04(-1.12%)
Nov 06, 2023	3.399	3.418	3.380	3.390	132,599	+0.00(+0.00%)
Nov 03, 2023	3.276	3.409	3.276	3.390	309,279	+0.09(+2.88%)
Nov 02, 2023	3.181	3.314	3.181	3.295	172,079	+0.15(+4.83%)
Nov 01, 2023	3.124	3.181	3.124	3.143	92,633	+0.04(+1.22%)
Oct 31, 2023	3.124	3.152	3.086	3.105	101,967	+0.02(+0.62%)
Oct 30, 2023	3.133	3.152	3.076	3.086	207,525	-0.03(-0.91%)
Oct 27, 2023	3.095	3.152	3.095	3.114	161,525	+0.01(+0.31%)
Oct 26, 2023	3.095	3.133	3.086	3.105	180,425	+0.00(+0.00%)
Oct 25, 2023	3.114	3.143	3.105	3.105	95,072	-0.01(-0.30%)
Oct 24, 2023	3.152	3.188	3.095	3.114	247,670	-0.02(-0.61%)
Oct 23, 2023	3.190	3.209	3.133	3.133	284,782	-0.07(-2.08%)
Oct 20, 2023	3.200	3.238	3.200	3.200	111,593	-0.01(-0.30%)
Oct 19, 2023	3.228	3.276	3.209	3.209	96,515	-0.02(-0.59%)
Oct 18, 2023	3.247	3.284	3.228	3.228	122,877	-0.02(-0.58%)
Oct 17, 2023	3.247	3.304	3.238	3.247	148,448	+0.00(+0.00%)
Oct 16, 2023	3.247	3.295	3.219	3.247	302,397	+0.02(+0.59%)
Oct 13, 2023	3.276	3.312	3.209	3.228	163,729	-0.04(-1.16%)
Oct 12, 2023	3.418	3.418	3.247	3.266	154,381	-0.11(-3.37%)
Oct 11, 2023	3.466	3.485	3.342	3.380	96,584	-0.07(-1.93%)
Oct 10, 2023	3.466	3.494	3.442	3.447	214,338	+0.01(+0.28%)
Oct 09, 2023	3.314	3.513	3.304	3.437	436,712	+0.10(+3.13%)
Oct 06, 2023	3.295	3.342	3.266	3.333	234,909	+0.08(+2.33%)
Oct 05, 2023	3.257	3.314	3.238	3.257	126,941	-0.01(-0.29%)
Oct 04, 2023	3.323	3.323	3.228	3.266	259,802	-0.07(-1.99%)
Oct 03, 2023	3.371	3.385	3.276	3.333	299,843	-0.02(-0.57%)
Oct 02, 2023	3.513	3.513	3.333	3.352	327,155	-0.17(-4.85%)
Sep 29, 2023	3.485	3.589	3.485	3.523	323,289	-0.04(-1.07%)
Sep 28, 2023	3.513	3.599	3.513	3.561	143,026	+0.05(+1.35%)
Sep 27, 2023	3.542	3.561	3.475	3.513	529,005	+0.01(+0.27%)
Sep 26, 2023	3.570	3.589	3.485	3.504	219,325	-0.08(-2.12%)
Sep 25, 2023	3.599	3.589	3.561	3.580	107,245	-0.03(-0.79%)
Sep 22, 2023	3.646	3.653	3.608	3.608	175,089	-0.01(-0.26%)
Sep 21, 2023	3.665	3.665	3.608	3.618	202,005	-0.05(-1.30%)
Sep 20, 2023	3.674	3.689	3.646	3.665	269,912	+0.02(+0.52%)
Sep 19, 2023	3.627	3.693	3.627	3.646	222,721	+0.00(+0.00%)
Sep 18, 2023	3.599	3.684	3.551	3.646	363,608	+0.04(+1.05%)
Sep 15, 2023	3.589	3.627	3.523	3.608	495,441	-0.02(-0.52%)
Sep 14, 2023	3.599	3.655	3.599	3.627	403,115	+0.03(+0.92%)
Sep 13, 2023	3.598	3.626	3.580	3.594	319,901	+0.01(+0.39%)
Sep 12, 2023	3.580	3.626	3.534	3.580	479,013	+0.00(+0.13%)
Sep 11, 2023	3.543	3.580	3.543	3.575	503,319	+0.04(+1.18%)
Sep 08, 2023	3.515	3.543	3.511	3.534	348,040	+0.03(+0.79%)
Sep 07, 2023	3.423	3.598	3.423	3.506	1,371,768	+0.24(+7.37%)
Sep 06, 2023	3.265	3.293	3.265	3.265	169,617	-0.01(-0.42%)
Sep 05, 2023	3.219	3.302	3.219	3.279	185,963	-0.02(-0.70%)
Sep 01, 2023	3.321	3.321	3.275	3.302	139,688	+0.02(+0.56%)
Aug 31, 2023	3.256	3.321	3.247	3.284	310,250	+0.03(+0.85%)
Aug 30, 2023	3.284	3.293	3.238	3.256	87,516	-0.02(-0.56%)
Aug 29, 2023	3.228	3.284	3.220	3.275	124,853	+0.03(+0.85%)
Aug 28, 2023	3.191	3.274	3.191	3.247	126,518	+0.07(+2.33%)
Aug 25, 2023	3.191	3.219	3.164	3.173	136,202	-0.03(-0.87%)
Aug 24, 2023	3.182	3.265	3.182	3.201	160,516	-0.01(-0.29%)
Aug 23, 2023	3.182	3.226	3.182	3.210	92,162	+0.03(+0.87%)
Aug 22, 2023	3.210	3.234	3.164	3.182	132,547	-0.02(-0.58%)
Aug 21, 2023	3.219	3.224	3.154	3.201	167,026	-0.04(-1.14%)
Aug 18, 2023	3.238	3.256	3.219	3.238	96,408	+0.00(+0.00%)
Aug 17, 2023	3.238	3.295	3.210	3.238	152,286	+0.01(+0.29%)
Aug 16, 2023	3.293	3.328	3.228	3.228	303,596	-0.08(-2.51%)
Aug 15, 2023	3.349	3.374	3.302	3.312	143,885	-0.04(-1.10%)
Aug 14, 2023	3.339	3.366	3.326	3.349	180,566	+0.01(+0.28%)
Aug 11, 2023	3.339	3.376	3.330	3.339	148,331	-0.02(-0.55%)
Aug 10, 2023	3.367	3.386	3.330	3.358	141,133	+0.01(+0.28%)
Aug 09, 2023	3.358	3.386	3.339	3.349	157,546	-0.03(-0.82%)
Aug 08, 2023	3.339	3.395	3.330	3.376	110,253	+0.01(+0.27%)
Aug 07, 2023	3.367	3.413	3.339	3.367	281,969	+0.01(+0.28%)
Aug 04, 2023	3.330	3.376	3.293	3.358	159,688	+0.00(+0.00%)
Aug 03, 2023	3.238	3.358	3.238	3.358	270,792	+0.04(+1.11%)
Aug 02, 2023	3.339	3.339	3.289	3.321	155,455	-0.01(-0.28%)
Aug 01, 2023	3.339	3.344	3.298	3.330	128,355	-0.02(-0.55%)
Jul 31, 2023	3.339	3.376	3.330	3.349	223,108	+0.00(+0.00%)
Jul 28, 2023	3.302	3.349	3.275	3.349	132,146	+0.08(+2.55%)
Jul 27, 2023	3.330	3.358	3.265	3.265	172,699	-0.04(-1.12%)
Jul 26, 2023	3.330	3.358	3.302	3.302	261,651	-0.02(-0.56%)
Jul 25, 2023	3.312	3.358	3.302	3.321	297,227	+0.00(+0.00%)
Jul 24, 2023	3.228	3.321	3.219	3.321	710,401	+0.12(+3.76%)
Jul 21, 2023	3.164	3.219	3.154	3.201	119,019	+0.04(+1.17%)
Jul 20, 2023	3.219	3.219	3.145	3.164	170,912	-0.05(-1.44%)
Jul 19, 2023	3.182	3.238	3.173	3.210	155,261	+0.02(+0.58%)
Jul 18, 2023	3.145	3.210	3.140	3.191	200,331	+0.06(+2.07%)
Jul 17, 2023	3.201	3.201	3.127	3.127	303,817	-0.07(-2.31%)
Jul 14, 2023	3.191	3.201	3.127	3.201	108,605	+0.01(+0.29%)
Jul 13, 2023	3.154	3.227	3.145	3.191	171,079	+0.02(+0.58%)
Jul 12, 2023	3.182	3.191	3.164	3.173	110,995	+0.02(+0.59%)
Jul 11, 2023	3.210	3.219	3.145	3.154	136,067	-0.06(-1.73%)
Jul 10, 2023	3.182	3.242	3.145	3.210	300,820	+0.05(+1.46%)
Jul 07, 2023	3.062	3.219	3.053	3.164	448,697	+0.08(+2.70%)
Jul 06, 2023	3.099	3.099	3.053	3.080	189,630	+0.00(+0.00%)
Jul 05, 2023	3.071	3.080	3.043	3.080	108,471	+0.01(+0.30%)
Jul 03, 2023	3.043	3.080	3.025	3.071	62,293	+0.04(+1.22%)
Jun 30, 2023	3.034	3.053	3.004	3.034	132,338	+0.01(+0.31%)
Jun 29, 2023	3.025	3.053	3.011	3.025	112,258	+0.00(+0.00%)
Jun 28, 2023	2.969	3.025	2.960	3.025	146,162	+0.06(+1.87%)
Jun 27, 2023	2.969	2.979	2.960	2.969	48,440	+0.01(+0.31%)
Jun 26, 2023	2.979	2.979	2.943	2.960	74,697	-0.01(-0.31%)
Jun 23, 2023	2.960	2.969	2.928	2.969	140,837	+0.00(+0.16%)
Jun 22, 2023	2.969	2.988	2.932	2.965	163,447	-0.01(-0.19%)
Jun 21, 2023	2.942	3.006	2.942	2.970	134,613	+0.01(+0.34%)
Jun 20, 2023	2.969	2.988	2.942	2.960	242,099	-0.02(-0.62%)
Jun 16, 2023	3.016	3.016	2.969	2.979	146,457	-0.04(-1.23%)
Jun 15, 2023	2.988	3.062	2.979	3.016	197,194	+0.21(+7.59%)
May 08, 2023	2.812	2.830	2.767	2.803	151,474	+0.03(+0.97%)
May 05, 2023	2.758	2.857	2.758	2.776	176,111	+0.04(+1.64%)
May 04, 2023	2.812	2.821	2.722	2.731	264,902	-0.08(-2.87%)
May 03, 2023	2.803	2.906	2.803	2.812	251,975	-0.02(-0.63%)
May 02, 2023	2.910	2.919	2.740	2.830	341,170	-0.03(-0.94%)
May 01, 2023	2.866	2.928	2.812	2.857	352,422	-0.01(-0.31%)
Apr 28, 2023	2.740	2.937	2.740	2.866	226,431	+0.12(+4.23%)
Apr 27, 2023	2.901	2.919	2.713	2.749	735,266	-0.13(-4.36%)
Apr 26, 2023	2.982	3.045	2.839	2.874	468,091	-0.12(-3.89%)
Apr 25, 2023	3.009	3.036	2.991	2.991	116,573	-0.04(-1.18%)
Apr 24, 2023	3.018	3.072	3.004	3.027	229,583	+0.01(+0.30%)
Apr 21, 2023	3.018	3.054	3.009	3.018	137,990	-0.01(-0.30%)
Apr 20, 2023	3.063	3.089	3.027	3.027	161,431	-0.05(-1.74%)
Apr 19, 2023	3.054	3.116	3.045	3.080	147,790	+0.03(+0.88%)
Apr 18, 2023	3.080	3.107	3.027	3.054	233,333	-0.06(-2.01%)
Apr 17, 2023	3.134	3.170	3.098	3.116	178,685	-0.04(-1.14%)
Apr 14, 2023	3.179	3.188	3.139	3.152	113,335	+0.00(+0.00%)
Apr 13, 2023	3.197	3.212	3.134	3.152	136,262	+0.00(+0.00%)
Apr 12, 2023	3.260	3.260	3.125	3.152	195,196	-0.06(-1.95%)
Apr 11, 2023	3.161	3.246	3.161	3.215	341,325	+0.06(+1.99%)
Apr 10, 2023	3.045	3.179	3.045	3.152	432,404	+0.11(+3.53%)
Apr 06, 2023	3.045	3.098	3.036	3.045	412,864	+0.03(+0.89%)
Apr 05, 2023	3.018	3.071	3.000	3.018	141,363	+0.00(+0.00%)
Apr 04, 2023	3.063	3.089	3.018	3.018	106,676	-0.03(-0.88%)
Apr 03, 2023	3.080	3.107	3.031	3.045	226,892	-0.04(-1.45%)
Mar 31, 2023	3.063	3.115	3.058	3.089	101,297	+0.04(+1.47%)
Mar 30, 2023	3.063	3.089	3.045	3.045	117,421	+0.00(+0.00%)
Mar 29, 2023	3.000	3.054	3.000	3.045	109,373	+0.06(+2.10%)
Mar 28, 2023	2.973	3.009	2.946	2.982	146,485	-0.01(-0.30%)
Mar 27, 2023	2.991	3.000	2.919	2.991	292,008	+0.00(+0.00%)
Mar 24, 2023	2.955	2.991	2.919	2.991	150,201	+0.04(+1.21%)
Mar 23, 2023	3.000	3.027	2.946	2.955	271,555	-0.04(-1.49%)
Mar 22, 2023	3.063	3.107	2.991	3.000	168,822	-0.06(-2.05%)
Mar 21, 2023	3.036	3.080	3.031	3.063	221,299	+0.07(+2.40%)
Mar 20, 2023	3.027	3.080	2.991	2.991	183,407	-0.04(-1.48%)
Mar 17, 2023	3.063	3.098	3.005	3.036	292,914	-0.08(-2.59%)
Mar 16, 2023	2.973	3.125	2.973	3.116	252,517	+0.11(+3.73%)
Mar 15, 2023	3.018	3.063	2.982	3.004	374,276	-0.06(-1.90%)
Mar 14, 2023	3.080	3.149	3.045	3.063	539,781	+0.06(+2.03%)
Mar 13, 2023	3.002	3.032	2.967	3.002	531,279	-0.03(-1.15%)
Mar 10, 2023	3.141	3.141	3.010	3.036	733,561	-0.08(-2.51%)
Mar 09, 2023	3.263	3.263	3.106	3.115	524,237	-0.14(-4.41%)
Mar 08, 2023	3.237	3.263	3.193	3.258	349,155	+0.02(+0.67%)
Mar 07, 2023	3.280	3.289	3.193	3.237	350,315	-0.04(-1.33%)
Mar 06, 2023	3.263	3.280	3.219	3.280	476,983	+0.03(+1.07%)
Mar 03, 2023	3.271	3.276	3.228	3.245	386,783	+0.03(+0.81%)
Mar 02, 2023	3.341	3.341	3.210	3.219	183,440	-0.03(-0.80%)
Mar 01, 2023	3.219	3.263	3.219	3.245	110,060	+0.03(+0.81%)
Feb 28, 2023	3.306	3.324	3.219	3.219	559,401	-0.10(-2.89%)
Feb 27, 2023	3.306	3.332	3.289	3.315	174,213	+0.03(+0.79%)
Feb 24, 2023	3.237	3.306	3.237	3.289	145,512	+0.06(+1.89%)
Feb 23, 2023	3.245	3.271	3.210	3.228	329,210	+0.00(+0.00%)
Feb 22, 2023	3.202	3.252	3.202	3.228	96,846	+0.00(+0.00%)
Feb 21, 2023	3.245	3.254	3.208	3.228	175,659	-0.01(-0.27%)
Feb 17, 2023	3.176	3.258	3.176	3.237	149,762	+0.03(+0.81%)
Feb 16, 2023	3.219	3.245	3.202	3.210	78,919	-0.02(-0.54%)
Feb 15, 2023	3.237	3.245	3.210	3.228	110,014	+0.02(+0.54%)
Feb 14, 2023	3.219	3.245	3.210	3.210	115,278	-0.03(-0.81%)
Feb 13, 2023	3.219	3.252	3.215	3.237	142,056	+0.01(+0.27%)
Feb 10, 2023	3.228	3.237	3.202	3.228	110,145	+0.02(+0.54%)
Feb 09, 2023	3.254	3.297	3.202	3.210	180,891	-0.01(-0.27%)
Feb 08, 2023	3.254	3.267	3.219	3.219	88,582	-0.03(-0.80%)
Feb 07, 2023	3.271	3.280	3.237	3.245	88,970	-0.03(-0.80%)
Feb 06, 2023	3.289	3.289	3.263	3.271	125,428	-0.01(-0.27%)
Feb 03, 2023	3.297	3.330	3.280	3.280	243,618	-0.03(-0.79%)
Feb 02, 2023	3.306	3.332	3.271	3.306	175,462	+0.00(+0.00%)

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.