Blackrock Cptl Invt (NQ: BKCC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	3.271	3.286	3.209	3.209	408,978	-0.07(-2.11%)
Nov 29, 2021	3.278	3.324	3.263	3.278	535,542	+0.03(+0.95%)
Nov 26, 2021	3.271	3.271	3.194	3.248	381,691	-0.04(-1.17%)
Nov 24, 2021	3.301	3.309	3.286	3.286	268,566	-0.02(-0.47%)
Nov 23, 2021	3.278	3.317	3.271	3.301	272,798	+0.03(+0.94%)
Nov 22, 2021	3.294	3.294	3.240	3.271	325,229	+0.00(+0.00%)
Nov 19, 2021	3.301	3.301	3.255	3.271	290,029	-0.02(-0.70%)
Nov 18, 2021	3.286	3.301	3.278	3.294	319,940	-0.02(-0.46%)
Nov 17, 2021	3.301	3.330	3.286	3.309	161,292	-0.01(-0.23%)
Nov 16, 2021	3.255	3.355	3.255	3.317	810,899	+0.06(+1.89%)
Nov 15, 2021	3.332	3.340	3.248	3.255	579,741	-0.06(-1.85%)
Nov 12, 2021	3.347	3.347	3.301	3.317	402,248	-0.02(-0.69%)
Nov 11, 2021	3.324	3.340	3.317	3.340	261,371	+0.02(+0.69%)
Nov 10, 2021	3.286			3.317	335,948	+0.02(+0.46%)
Nov 09, 2021	3.340	3.340	3.290	3.301	509,825	-0.03(-0.92%)
Nov 08, 2021	3.317	3.340	3.313	3.332	441,465	+0.02(+0.46%)
Nov 05, 2021	3.332	3.332	3.301	3.317	455,183	+0.02(+0.46%)
Nov 04, 2021	3.332	3.332	3.232	3.301	777,441	-0.01(-0.23%)
Nov 03, 2021	3.340	3.347	3.309	3.309	451,598	-0.02(-0.69%)
Nov 02, 2021	3.317	3.340	3.301	3.332	421,834	+0.00(+0.00%)
Nov 01, 2021	3.340	3.331	3.317	3.332	419,578	+0.01(+0.23%)
Oct 29, 2021	3.332	3.340	3.313	3.324	354,296	+0.02(+0.46%)
Oct 28, 2021	3.294	3.317	3.271	3.309	324,346	+0.02(+0.70%)
Oct 27, 2021	3.324	3.324	3.278	3.286	443,448	-0.04(-1.15%)
Oct 26, 2021	3.332			3.324	389,518	+0.02(+0.46%)
Oct 25, 2021	3.255	3.324	3.248	3.309	904,486	+0.07(+2.13%)
Oct 22, 2021	3.248	3.255	3.232	3.240	176,015	-0.01(-0.24%)
Oct 21, 2021	3.255	3.263	3.232	3.248	294,332	-0.01(-0.24%)
Oct 20, 2021	3.248	3.255	3.225	3.255	362,661	+0.02(+0.71%)
Oct 19, 2021	3.232	3.255	3.225	3.232	289,246	+0.00(+0.00%)
Oct 18, 2021	3.209	3.254	3.186	3.232	558,609	+0.05(+1.69%)
Oct 15, 2021	3.186	3.225	3.178	3.178	387,295	+0.01(+0.24%)
Oct 14, 2021	3.194	3.224	3.171	3.171	439,468	-0.02(-0.48%)
Oct 13, 2021	3.178	3.186	3.140	3.186	762,124	+0.01(+0.24%)
Oct 12, 2021	3.186	3.201	3.140	3.178	510,047	+0.01(+0.24%)
Oct 11, 2021	3.148	3.186	3.140	3.171	1,196,942	+0.05(+1.72%)
Oct 08, 2021	2.987	3.132	2.979	3.117	942,090	+0.15(+4.91%)
Oct 07, 2021	2.917	3.002	2.917	2.971	497,643	+0.05(+1.84%)
Oct 06, 2021	2.925	2.940	2.887	2.917	643,778	-0.03(-1.04%)
Oct 05, 2021	2.933	2.963	2.933	2.948	267,177	+0.02(+0.52%)
Oct 04, 2021	2.963	2.979	2.917	2.933	650,306	-0.03(-1.04%)
Oct 01, 2021	2.963	2.994	2.948	2.963	321,315	+0.01(+0.26%)
Sep 30, 2021	3.002	3.033	2.956	2.956	608,950	-0.05(-1.79%)
Sep 29, 2021	2.987	3.017	2.979	3.010	386,389	+0.04(+1.29%)
Sep 28, 2021	3.002	3.017	2.971	2.971	309,209	-0.03(-1.02%)
Sep 27, 2021	3.002	3.015	2.971	3.002	370,295	+0.02(+0.51%)
Sep 24, 2021	2.971	3.010	2.956	2.987	228,112	+0.00(+0.00%)
Sep 23, 2021	2.994	3.002	2.971	2.987	225,700	+0.00(+0.00%)
Sep 22, 2021	2.948	3.017	2.948	2.987	528,884	-0.02(-0.51%)
Sep 21, 2021	2.963	3.021	2.963	3.002	302,744	+0.04(+1.30%)
Sep 20, 2021	2.994	3.017	2.925	2.963	845,908	-0.05(-1.78%)
Sep 17, 2021	3.033	3.063	2.994	3.017	489,978	-0.02(-0.51%)
Sep 16, 2021	3.086	3.102	3.033	3.033	326,155	-0.05(-1.50%)
Sep 15, 2021	3.025	3.094	3.010	3.079	353,052	+0.07(+2.30%)
Sep 14, 2021	3.086	3.129	2.979	3.010	1,068,360	-0.05(-1.75%)
Sep 13, 2021	3.101	3.108	3.048	3.063	684,256	-0.01(-0.49%)
Sep 10, 2021	3.123	3.131	3.071	3.078	513,742	-0.04(-1.20%)
Sep 09, 2021	3.093	3.123	3.093	3.116	591,825	+0.02(+0.73%)
Sep 08, 2021	3.093	3.119	3.086	3.093	338,331	-0.01(-0.24%)
Sep 07, 2021	3.146	3.146	3.071	3.101	437,693	-0.03(-0.96%)
Sep 03, 2021	3.108	3.146	3.086	3.131	287,333	+0.03(+0.97%)
Sep 02, 2021	3.131	3.131	3.078	3.101	304,625	-0.01(-0.24%)

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.