Blackrock Cptl Invt (NQ: BKCC )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	3.140	3.227	3.122	3.157	417,358	+0.00(+0.00%)
Dec 29, 2022	3.087	3.157	3.087	3.157	282,525	+0.07(+2.26%)
Dec 28, 2022	3.087	3.148	3.078	3.087	267,946	-0.03(-0.84%)
Dec 27, 2022	3.157	3.166	3.087	3.113	346,150	-0.04(-1.38%)
Dec 23, 2022	3.096	3.157	3.078	3.157	280,418	+0.08(+2.55%)
Dec 22, 2022	3.078	3.096	3.026	3.078	333,576	-0.03(-1.12%)
Dec 21, 2022	3.078	3.140	3.070	3.113	269,891	+0.02(+0.56%)
Dec 20, 2022	3.087	3.096	3.052	3.096	155,058	+0.02(+0.57%)
Dec 19, 2022	3.157	3.157	3.061	3.078	245,905	-0.06(-1.94%)
Dec 16, 2022	3.087	3.140	3.078	3.140	291,288	+0.01(+0.28%)
Dec 15, 2022	3.174	3.174	3.044	3.131	734,351	-0.04(-1.37%)
Dec 14, 2022	3.200	3.208	3.149	3.174	310,433	+0.01(+0.27%)
Dec 13, 2022	3.200	3.208	3.140	3.166	256,398	+0.01(+0.27%)
Dec 12, 2022	3.174	3.183	3.149	3.157	187,829	-0.01(-0.27%)
Dec 09, 2022	3.157	3.191	3.149	3.166	73,499	-0.01(-0.27%)
Dec 08, 2022	3.140	3.183	3.140	3.174	177,368	+0.05(+1.63%)
Dec 07, 2022	3.123	3.157	3.123	3.123	152,211	+0.01(+0.27%)
Dec 06, 2022	3.132	3.168	3.115	3.115	246,088	-0.03(-1.08%)
Dec 05, 2022	3.200	3.259	3.132	3.149	422,457	-0.08(-2.62%)
Dec 02, 2022	3.200	3.268	3.200	3.234	169,753	-0.01(-0.26%)
Dec 01, 2022	3.234	3.268	3.208	3.242	210,687	+0.03(+0.79%)
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%)

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.