Blackrock Cptl Invt (NQ: BKCC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	2.969	2.981	2.951	2.969	289,928	+0.00(+0.00%)
Nov 27, 2019	2.963	2.993	2.945	2.969	250,582	+0.01(+0.20%)
Nov 26, 2019	2.993	3.035	2.951	2.963	486,728	-0.05(-1.59%)
Nov 25, 2019	2.909	3.011	2.909	3.011	745,891	+0.11(+3.72%)
Nov 22, 2019	2.909	2.925	2.891	2.903	1,012,665	-0.01(-0.21%)
Nov 21, 2019	2.939	2.939	2.909	2.909	696,768	-0.04(-1.22%)
Nov 20, 2019	2.939	2.951	2.909	2.945	446,856	+0.01(+0.41%)
Nov 19, 2019	2.945	2.957	2.915	2.933	607,406	-0.02(-0.61%)
Nov 18, 2019	2.963	2.969	2.933	2.951	578,709	+0.00(+0.00%)
Nov 15, 2019	2.987	2.993	2.945	2.951	338,277	-0.02(-0.81%)
Nov 14, 2019	2.975	2.981	2.951	2.975	374,582	-0.01(-0.20%)
Nov 13, 2019	2.981	2.993	2.969	2.981	384,859	-0.01(-0.40%)
Nov 12, 2019	2.975	3.005	2.968	2.993	725,138	+0.02(+0.81%)
Nov 11, 2019	2.963	2.987	2.945	2.969	665,905	+0.01(+0.20%)
Nov 08, 2019	2.921	2.963	2.915	2.963	369,121	+0.04(+1.44%)
Nov 07, 2019	2.969	2.974	2.915	2.921	622,751	-0.06(-2.01%)
Nov 06, 2019	2.969	2.999	2.969	2.981	678,637	+0.00(+0.00%)
Nov 05, 2019	2.993	2.993	2.963	2.981	824,282	-0.01(-0.40%)
Nov 04, 2019	2.909	2.999	2.897	2.993	2,004,976	+0.17(+5.94%)
Nov 01, 2019	2.759	2.843	2.759	2.825	560,183	+0.05(+1.73%)
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%)
Oct 01, 2019	3.005	3.017	2.951	2.969	609,229	-0.04(-1.20%)
Sep 30, 2019	3.035	3.035	3.005	3.005	317,362	-0.03(-0.99%)
Sep 27, 2019	3.029	3.035	3.017	3.035	450,814	+0.01(+0.20%)
Sep 26, 2019	3.023	3.041	3.017	3.029	480,764	+0.01(+0.40%)
Sep 25, 2019	3.011	3.053	3.011	3.017	804,100	+0.01(+0.20%)
Sep 24, 2019	3.071	3.071	3.005	3.011	506,576	-0.05(-1.57%)
Sep 23, 2019	3.053	3.083	3.047	3.059	337,317	-0.02(-0.58%)
Sep 20, 2019	3.047	3.077	3.011	3.077	1,312,430	+0.04(+1.18%)
Sep 19, 2019	3.059	3.077	3.035	3.041	378,827	-0.02(-0.59%)
Sep 18, 2019	3.047	3.077	3.023	3.059	839,410	+0.00(+0.00%)
Sep 17, 2019	3.083	3.089	3.041	3.059	787,231	-0.02(-0.78%)
Sep 16, 2019	3.101	3.113	3.065	3.083	549,597	-0.02(-0.58%)
Sep 13, 2019	3.077	3.113	3.071	3.101	748,579	+0.04(+1.17%)
Sep 12, 2019	3.065	3.071	3.036	3.065	790,697	+0.01(+0.19%)
Sep 11, 2019	3.065	3.086	3.053	3.059	1,196,068	-0.03(-0.95%)
Sep 10, 2019	3.094	3.095	3.065	3.088	520,939	+0.01(+0.19%)
Sep 09, 2019	3.047	3.094	3.047	3.083	478,720	+0.04(+1.34%)
Sep 06, 2019	3.065	3.077	3.036	3.042	405,098	-0.02(-0.76%)
Sep 05, 2019	3.083	3.094	3.053	3.065	375,719	+0.01(+0.38%)
Sep 04, 2019	3.094	3.100	3.047	3.053	675,877	-0.02(-0.57%)

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.