Blackrock Cptl Invt (NQ: BKCC )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	2.919	2.933	2.909	2.914	798,171	-0.01(-0.33%)
Jan 30, 2018	2.933	2.943	2.909	2.924	806,590	-0.02(-0.66%)
Jan 29, 2018	2.968	2.973	2.933	2.943	816,450	-0.02(-0.82%)
Jan 26, 2018	2.963	2.973	2.958	2.968	567,799	+0.00(+0.08%)
Jan 25, 2018	2.982	2.989	2.958	2.965	845,937	-0.02(-0.57%)
Jan 24, 2018	3.017	3.018	2.982	2.982	448,830	-0.02(-0.81%)
Jan 23, 2018	3.017	3.021	2.987	3.007	618,965	-0.01(-0.49%)
Jan 22, 2018	3.012	3.036	3.012	3.021	421,792	+0.00(+0.16%)
Jan 19, 2018	3.051	3.060	3.017	3.017	606,465	-0.03(-0.96%)
Jan 18, 2018	3.007	3.061	2.982	3.046	1,191,487	+0.03(+1.14%)
Jan 17, 2018	2.997	3.017	2.977	3.012	746,641	+0.01(+0.49%)
Jan 16, 2018	3.051	3.061	2.973	2.997	1,360,618	-0.04(-1.45%)
Jan 12, 2018		3.041	3.041	3.041	0	+0.04(+1.30%)
Jan 11, 2018	2.987	3.021	2.986	3.002	919,006	+0.02(+0.66%)
Jan 10, 2018	2.987	2.992	2.958	2.982	1,627,051	-0.00(-0.16%)
Jan 09, 2018	3.017	3.051	2.973	2.987	1,065,887	-0.03(-0.97%)
Jan 08, 2018	3.007	3.031	3.002	3.017	880,953	+0.00(+0.00%)
Jan 05, 2018	3.026	3.036	2.997	3.017	1,047,000	-0.01(-0.32%)
Jan 04, 2018	3.051	3.065	3.017	3.026	847,133	-0.02(-0.80%)
Jan 03, 2018	3.051	3.080	3.041	3.051	824,446	-0.00(-0.16%)
Jan 02, 2018	3.046	3.080	3.046	3.056	844,069	+0.01(+0.32%)
Dec 29, 2017		3.046	3.046	3.046	0	+0.00(+0.00%)
Dec 28, 2017	3.070	3.100	3.041	3.046	1,456,632	-0.03(-1.11%)
Dec 27, 2017	3.061	3.080	3.031	3.080	1,446,422	+0.02(+0.64%)
Dec 26, 2017	2.992	3.095	2.992	3.061	1,390,622	+0.06(+1.95%)
Dec 22, 2017	2.992	3.041	2.987	3.002	1,697,185	+0.00(+0.16%)
Dec 21, 2017	3.031	3.036	2.977	2.997	3,272,373	-0.04(-1.29%)
Dec 20, 2017	3.090	3.116	3.029	3.036	1,886,907	-0.06(-1.90%)
Dec 19, 2017	3.129	3.153	3.080	3.095	1,654,938	-0.03(-1.09%)
Dec 18, 2017	3.129	3.173	3.105	3.129	2,112,911	+0.01(+0.47%)
Dec 15, 2017	3.086	3.114	3.067	3.114	2,414,628	+0.03(+0.92%)
Dec 14, 2017	3.095	3.124	3.053	3.086	1,604,454	-0.01(-0.46%)
Dec 13, 2017	3.100	3.119	3.062	3.100	2,069,661	+0.00(+0.00%)
Dec 12, 2017	3.091	3.119	3.086	3.100	1,302,011	+0.00(+0.15%)
Dec 11, 2017	3.100	3.111	3.086	3.095	1,238,787	-0.00(-0.15%)
Dec 08, 2017	3.110	3.112	3.095	3.100	655,226	-0.00(-0.15%)
Dec 07, 2017	3.105	3.110	3.091	3.105	822,195	+0.00(+0.15%)
Dec 06, 2017	3.110	3.110	3.088	3.100	787,119	-0.01(-0.31%)
Dec 05, 2017	3.119	3.126	3.086	3.110	825,054	-0.00(-0.15%)
Dec 04, 2017	3.143	3.156	3.110	3.114	860,770	-0.01(-0.46%)
Dec 01, 2017	3.119	3.138	3.100	3.129	944,720	+0.01(+0.46%)
Nov 30, 2017	3.152	3.152	3.091	3.114	1,007,107	-0.04(-1.21%)
Nov 29, 2017	3.167	3.186	3.124	3.152	867,942	-0.00(-0.15%)
Nov 28, 2017	3.124	3.162	3.086	3.157	1,189,520	-0.00(-0.15%)
Nov 27, 2017	3.205	3.210	3.152	3.162	792,042	-0.05(-1.48%)
Nov 24, 2017	3.224	3.247	3.195	3.209	273,697	+0.00(+0.00%)
Nov 22, 2017	3.219	3.262	3.205	3.209	536,834	+0.01(+0.45%)
Nov 21, 2017	3.195	3.235	3.179	3.195	555,918	+0.01(+0.45%)
Nov 20, 2017	3.176	3.209	3.176	3.181	567,061	+0.00(+0.00%)
Nov 17, 2017	3.143	3.186	3.138	3.181	817,535	+0.03(+0.91%)
Nov 16, 2017	3.176	3.186	3.124	3.152	857,863	-0.01(-0.30%)
Nov 15, 2017	3.181	3.209	3.138	3.162	922,368	-0.02(-0.75%)
Nov 14, 2017	3.219	3.230	3.176	3.186	1,241,370	-0.05(-1.47%)
Nov 13, 2017	3.271	3.271	3.219	3.233	763,799	-0.04(-1.16%)
Nov 10, 2017	3.281	3.295	3.233	3.271	1,169,491	-0.03(-0.86%)
Nov 09, 2017	3.347	3.419	3.290	3.300	935,982	-0.06(-1.84%)
Nov 08, 2017	3.347	3.371	3.328	3.362	495,073	+0.00(+0.00%)
Nov 07, 2017	3.357	3.362	3.324	3.362	643,532	+0.01(+0.43%)
Nov 06, 2017	3.376	3.385	3.338	3.347	554,084	-0.03(-0.98%)
Nov 03, 2017	3.328	3.404	3.305	3.381	574,332	+0.05(+1.43%)
Nov 02, 2017	3.390	3.404	3.319	3.333	876,708	-0.06(-1.82%)

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.