Blackrock Cptl Invt (NQ: BKCC )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	2.783	2.795	2.747	2.777	849,948	-0.01(-0.43%)
Oct 30, 2019	2.807	2.807	2.777	2.789	483,148	-0.04(-1.27%)
Oct 29, 2019	2.819	2.831	2.795	2.825	636,310	+0.01(+0.21%)
Oct 28, 2019	2.783	2.837	2.777	2.819	470,801	+0.04(+1.29%)
Oct 25, 2019	2.795	2.801	2.759	2.783	593,027	-0.02(-0.64%)
Oct 24, 2019	2.867	2.867	2.789	2.801	970,828	-0.07(-2.51%)
Oct 23, 2019	2.873	2.885	2.861	2.873	378,484	+0.00(+0.00%)
Oct 22, 2019	2.873	2.885	2.855	2.873	378,317	-0.01(-0.21%)
Oct 21, 2019	2.873	2.891	2.867	2.879	448,250	+0.01(+0.42%)
Oct 18, 2019	2.867	2.879	2.855	2.867	339,611	-0.01(-0.21%)
Oct 17, 2019	2.885	2.891	2.858	2.873	586,874	-0.01(-0.21%)
Oct 16, 2019	2.891	2.927	2.879	2.879	589,155	-0.02(-0.83%)
Oct 15, 2019	2.879	2.918	2.879	2.903	426,149	+0.02(+0.62%)
Oct 14, 2019	2.897	2.927	2.879	2.885	323,566	-0.03(-1.03%)
Oct 11, 2019	2.903	2.939	2.903	2.915	406,466	+0.01(+0.41%)
Oct 10, 2019	2.897	2.927	2.891	2.903	399,105	+0.00(+0.00%)
Oct 09, 2019	2.903	2.945	2.891	2.903	534,348	+0.00(+0.00%)
Oct 08, 2019	2.885	2.936	2.881	2.903	564,276	+0.01(+0.21%)
Oct 07, 2019	2.915	2.939	2.891	2.897	489,777	+0.00(+0.00%)
Oct 04, 2019	2.867	2.906	2.867	2.897	497,663	+0.04(+1.26%)
Oct 03, 2019	2.873	2.933	2.849	2.861	524,065	-0.02(-0.63%)
Oct 02, 2019	2.963	2.963	2.858	2.879	810,022	-0.09(-3.03%)

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.