Blackrock Cptl Invt (NQ: BKCC )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	3.123	3.153	3.073	3.073	185,295	-0.05(-1.63%)
Oct 28, 2022	3.107	3.140	3.098	3.123	66,344	+0.03(+1.10%)
Oct 27, 2022	3.132	3.151	3.081	3.090	161,689	-0.03(-0.82%)
Oct 26, 2022	3.081	3.123	3.064	3.115	213,649	+0.03(+1.10%)
Oct 25, 2022	3.039	3.098	3.005	3.081	173,116	+0.05(+1.68%)
Oct 24, 2022	2.996	3.039	2.979	3.030	403,701	+0.03(+1.13%)
Oct 21, 2022	3.030	3.054	2.975	2.996	300,309	-0.05(-1.67%)
Oct 20, 2022	3.047	3.081	3.022	3.047	253,254	-0.01(-0.28%)
Oct 19, 2022	3.098	3.123	3.051	3.056	134,462	-0.05(-1.64%)
Oct 18, 2022	3.090	3.149	3.090	3.107	156,732	+0.01(+0.27%)
Oct 17, 2022	3.107	3.149	3.064	3.098	217,711	+0.02(+0.55%)
Oct 14, 2022	3.115	3.157	3.081	3.081	117,577	-0.03(-1.09%)
Oct 13, 2022	3.022	3.123	2.971	3.115	283,137	+0.03(+1.10%)
Oct 12, 2022	3.064	3.090	3.013	3.081	123,587	+0.03(+1.11%)
Oct 11, 2022	3.064	3.107	2.996	3.047	188,312	-0.04(-1.37%)
Oct 10, 2022	3.123	3.140	3.073	3.090	336,283	-0.03(-0.82%)
Oct 07, 2022	3.030	3.140	3.030	3.115	414,352	+0.06(+1.94%)
Oct 06, 2022	3.073	3.098	3.047	3.056	181,563	+0.01(+0.28%)
Oct 05, 2022	3.064	3.064	2.988	3.047	154,320	-0.02(-0.55%)
Oct 04, 2022	2.928	3.098	2.928	3.064	442,388	+0.16(+5.56%)
Oct 03, 2022	2.894	2.954	2.809	2.903	488,242	+0.03(+0.88%)
Sep 30, 2022	2.877	2.954	2.860	2.877	287,208	+0.01(+0.30%)
Sep 29, 2022	2.988	2.996	2.843	2.869	301,695	-0.15(-5.06%)
Sep 28, 2022	2.928	3.030	2.913	3.022	132,124	+0.11(+3.79%)
Sep 27, 2022	2.937	3.013	2.911	2.911	198,574	+0.01(+0.29%)
Sep 26, 2022	3.013	3.039	2.886	2.903	618,726	-0.13(-4.20%)
Sep 23, 2022	3.056	3.077	2.945	3.030	648,129	-0.06(-1.92%)
Sep 22, 2022	3.140	3.174	3.073	3.090	212,738	-0.05(-1.62%)
Sep 21, 2022	3.140	3.242	3.140	3.140	291,343	-0.01(-0.27%)
Sep 20, 2022	3.157	3.183	3.140	3.149	164,204	-0.01(-0.27%)
Sep 19, 2022	3.157	3.214	3.149	3.157	159,521	-0.04(-1.33%)
Sep 16, 2022	3.183	3.204	3.166	3.200	187,828	-0.03(-0.79%)
Sep 15, 2022	3.225	3.285	3.192	3.225	181,781	+0.00(+0.00%)
Sep 14, 2022	3.268	3.289	3.200	3.225	215,118	-0.02(-0.52%)
Sep 13, 2022	3.292	3.302	3.226	3.242	521,397	-0.05(-1.51%)
Sep 12, 2022	3.300	3.317	3.275	3.292	305,681	+0.02(+0.76%)
Sep 09, 2022	3.242	3.284	3.226	3.267	190,125	+0.02(+0.77%)
Sep 08, 2022	3.184	3.242	3.184	3.242	92,494	+0.07(+2.35%)
Sep 07, 2022	3.209	3.234	3.151	3.168	297,155	-0.02(-0.78%)
Sep 06, 2022	3.242	3.242	3.184	3.193	112,419	-0.01(-0.26%)
Sep 02, 2022	3.201	3.251	3.201	3.201	107,507	+0.00(+0.00%)
Sep 01, 2022	3.226	3.251	3.160	3.201	223,183	-0.03(-1.02%)
Aug 31, 2022	3.234	3.275	3.234	3.234	128,210	+0.00(+0.00%)
Aug 30, 2022	3.267	3.267	3.226	3.234	114,643	+0.00(+0.00%)
Aug 29, 2022	3.242	3.275	3.234	3.234	153,992	-0.03(-1.01%)
Aug 26, 2022	3.259	3.284	3.237	3.267	144,731	+0.02(+0.51%)
Aug 25, 2022	3.267	3.292	3.234	3.251	168,902	-0.02(-0.51%)
Aug 24, 2022	3.292	3.308	3.267	3.267	135,331	-0.02(-0.50%)
Aug 23, 2022	3.267	3.308	3.251	3.284	240,511	+0.02(+0.51%)
Aug 22, 2022	3.292	3.298	3.251	3.267	177,743	-0.03(-1.00%)
Aug 19, 2022	3.325	3.325	3.292	3.300	129,964	-0.02(-0.75%)
Aug 18, 2022	3.308	3.333	3.308	3.325	100,673	+0.03(+1.00%)
Aug 17, 2022	3.308	3.333	3.292	3.292	244,011	-0.03(-0.99%)
Aug 16, 2022	3.292	3.333	3.284	3.325	185,480	+0.03(+1.00%)
Aug 15, 2022	3.292	3.300	3.275	3.292	109,174	+0.00(+0.00%)
Aug 12, 2022	3.267	3.300	3.267	3.292	182,988	+0.04(+1.27%)
Aug 11, 2022	3.275	3.300	3.246	3.251	125,121	-0.02(-0.76%)
Aug 10, 2022	3.251	3.292	3.226	3.275	169,980	+0.06(+1.80%)
Aug 09, 2022	3.259	3.259	3.209	3.217	122,957	-0.02(-0.51%)
Aug 08, 2022	3.209	3.242	3.201	3.234	174,972	+0.04(+1.30%)
Aug 05, 2022	3.201	3.246	3.160	3.193	355,194	+0.00(+0.00%)
Aug 04, 2022	3.201	3.220	3.176	3.193	180,508	+0.01(+0.26%)
Aug 03, 2022	3.168	3.201	3.168	3.184	175,393	+0.01(+0.26%)
Aug 02, 2022	3.209	3.209	3.160	3.176	130,556	-0.02(-0.52%)

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.