Blackrock Cptl Invt (NQ: BKCC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	3.225	3.251	3.183	3.217	245,237	+0.00(+0.00%)
Nov 29, 2022	3.208	3.234	3.157	3.217	272,464	+0.04(+1.34%)
Nov 28, 2022	3.259	3.262	3.174	3.174	295,026	-0.08(-2.60%)
Nov 25, 2022	3.234	3.268	3.225	3.259	108,526	+0.02(+0.52%)
Nov 23, 2022	3.225	3.247	3.200	3.242	227,479	+0.00(+0.00%)
Nov 22, 2022	3.225	3.247	3.217	3.242	436,465	+0.03(+0.79%)
Nov 21, 2022	3.234	3.234	3.200	3.217	323,231	-0.03(-0.79%)
Nov 18, 2022	3.293	3.293	3.225	3.242	125,842	-0.04(-1.29%)
Nov 17, 2022	3.285	3.285	3.247	3.285	95,429	+0.00(+0.00%)
Nov 16, 2022	3.268	3.293	3.251	3.285	144,712	+0.03(+1.04%)
Nov 15, 2022	3.268	3.293	3.230	3.251	177,922	+0.03(+0.79%)
Nov 14, 2022	3.251	3.285	3.225	3.225	222,122	-0.01(-0.26%)
Nov 11, 2022	3.302	3.302	3.225	3.234	224,153	-0.04(-1.30%)
Nov 10, 2022	3.242	3.302	3.200	3.276	460,111	+0.12(+3.76%)
Nov 09, 2022	3.310	3.336	3.132	3.157	584,239	-0.15(-4.62%)
Nov 08, 2022	3.302	3.353	3.285	3.310	314,648	+0.02(+0.52%)
Nov 07, 2022	3.217	3.310	3.191	3.293	333,603	+0.12(+3.74%)
Nov 04, 2022	3.132	3.183	3.108	3.174	195,588	+0.13(+4.18%)
Nov 03, 2022	3.047	3.081	3.014	3.047	102,240	-0.03(-1.10%)
Nov 02, 2022	3.098	3.132	3.051	3.081	112,904	+0.00(+0.00%)
Nov 01, 2022	3.090	3.128	3.073	3.081	108,460	+0.01(+0.28%)
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%)

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.