Blackrock Cptl Invt (NQ: BKCC )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	3.121	3.168	3.121	3.136	261,689	+0.02(+0.50%)
Dec 30, 2021	3.176	3.191	3.121	3.121	325,887	-0.05(-1.73%)
Dec 29, 2021	3.199	3.224	3.152	3.176	402,473	-0.02(-0.74%)
Dec 28, 2021	3.176	3.254	3.176	3.199	466,557	+0.04(+1.24%)
Dec 27, 2021	3.160	3.196	3.152	3.160	306,604	+0.00(+0.00%)
Dec 23, 2021	3.105	3.168	3.101	3.160	411,469	+0.07(+2.28%)
Dec 22, 2021	3.050	3.115	3.050	3.089	374,191	+0.03(+1.03%)
Dec 21, 2021	3.089	3.103	3.019	3.058	689,847	+0.02(+0.78%)
Dec 20, 2021	3.050	3.081	2.995	3.034	825,153	-0.03(-1.02%)
Dec 17, 2021	3.121	3.140	3.019	3.066	975,393	-0.08(-2.49%)
Dec 16, 2021	3.246	3.278	3.129	3.144	798,381	-0.09(-2.91%)
Dec 15, 2021	3.325	3.348	3.191	3.238	1,006,140	-0.07(-2.13%)
Dec 14, 2021	3.324	3.355	3.294	3.309	670,147	-0.02(-0.46%)
Dec 13, 2021	3.340	3.347	3.278	3.324	693,639	+0.01(+0.23%)
Dec 10, 2021	3.317	3.324	3.278	3.317	459,187	+0.04(+1.17%)
Dec 09, 2021	3.294	3.309	3.271	3.278	388,130	-0.03(-0.93%)
Dec 08, 2021	3.294	3.340	3.290	3.309	374,100	+0.01(+0.23%)
Dec 07, 2021	3.294	3.325	3.290	3.301	377,026	+0.01(+0.23%)
Dec 06, 2021	3.255	3.294	3.251	3.294	511,711	+0.05(+1.65%)
Dec 03, 2021	3.294	3.297	3.232	3.240	361,165	-0.02(-0.47%)
Dec 02, 2021	3.255	3.294	3.232	3.255	334,075	+0.02(+0.47%)
Dec 01, 2021	3.232	3.294	3.217	3.240	443,711	+0.04(+1.20%)
Nov 30, 2021	3.263	3.278	3.202	3.202	409,940	-0.07(-2.11%)
Nov 29, 2021	3.271	3.317	3.255	3.271	536,800	+0.03(+0.95%)
Nov 26, 2021	3.263	3.263	3.186	3.240	382,588	-0.04(-1.17%)
Nov 24, 2021	3.294	3.301	3.278	3.278	269,197	-0.02(-0.47%)
Nov 23, 2021	3.271	3.309	3.263	3.294	273,439	+0.03(+0.94%)
Nov 22, 2021	3.286	3.286	3.232	3.263	325,994	+0.00(+0.00%)
Nov 19, 2021	3.294	3.294	3.248	3.263	290,710	-0.02(-0.70%)
Nov 18, 2021	3.278	3.294	3.271	3.286	320,692	-0.02(-0.46%)
Nov 17, 2021	3.294	3.322	3.278	3.301	161,671	-0.01(-0.23%)
Nov 16, 2021	3.248	3.347	3.248	3.309	812,805	+0.06(+1.89%)
Nov 15, 2021	3.324	3.332	3.240	3.248	581,104	-0.06(-1.85%)
Nov 12, 2021	3.340	3.340	3.294	3.309	403,194	-0.02(-0.69%)
Nov 11, 2021	3.317	3.332	3.309	3.332	261,985	+0.02(+0.69%)
Nov 10, 2021	3.278			3.309	336,737	+0.02(+0.47%)
Nov 09, 2021	3.332	3.332	3.282	3.294	511,023	-0.03(-0.92%)
Nov 08, 2021	3.309	3.332	3.305	3.324	442,502	+0.02(+0.46%)
Nov 05, 2021	3.324	3.324	3.294	3.309	456,253	+0.02(+0.47%)
Nov 04, 2021	3.324	3.324	3.225	3.294	779,269	-0.01(-0.23%)
Nov 03, 2021	3.332	3.340	3.301	3.301	452,660	-0.02(-0.69%)
Nov 02, 2021	3.309	3.332	3.294	3.324	422,826	+0.00(+0.00%)
Nov 01, 2021	3.332	3.323	3.309	3.324	420,564	+0.01(+0.23%)
Oct 29, 2021	3.324	3.332	3.305	3.317	355,129	+0.02(+0.46%)
Oct 28, 2021	3.286	3.309	3.263	3.301	325,108	+0.02(+0.70%)
Oct 27, 2021	3.317	3.317	3.271	3.278	444,491	-0.04(-1.15%)
Oct 26, 2021	3.324			3.317	390,433	+0.02(+0.46%)
Oct 25, 2021	3.248	3.317	3.240	3.301	906,612	+0.07(+2.13%)
Oct 22, 2021	3.240	3.248	3.225	3.232	176,429	-0.01(-0.24%)
Oct 21, 2021	3.248	3.255	3.225	3.240	295,024	-0.01(-0.24%)
Oct 20, 2021	3.240	3.248	3.217	3.248	363,513	+0.02(+0.71%)
Oct 19, 2021	3.225	3.248	3.217	3.225	289,926	+0.00(+0.00%)
Oct 18, 2021	3.202	3.247	3.179	3.225	559,922	+0.05(+1.69%)
Oct 15, 2021	3.179	3.217	3.171	3.171	388,206	+0.01(+0.24%)
Oct 14, 2021	3.186	3.217	3.163	3.163	440,501	-0.02(-0.48%)
Oct 13, 2021	3.171	3.179	3.133	3.179	763,915	+0.01(+0.24%)
Oct 12, 2021	3.179	3.194	3.133	3.171	511,246	+0.01(+0.24%)
Oct 11, 2021	3.140	3.179	3.133	3.163	1,199,755	+0.05(+1.72%)
Oct 08, 2021	2.980	3.125	2.972	3.110	944,304	+0.15(+4.91%)
Oct 07, 2021	2.911	2.995	2.911	2.964	498,813	+0.05(+1.84%)
Oct 06, 2021	2.918	2.934	2.880	2.911	645,291	-0.03(-1.04%)
Oct 05, 2021	2.926	2.957	2.926	2.941	267,805	+0.02(+0.52%)
Oct 04, 2021	2.957	2.972	2.911	2.926	651,835	-0.03(-1.04%)

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.