Blackrock Cptl Invt (NQ: BKCC )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	3.066	3.090	3.056	3.069	863,203	-0.01(-0.30%)
Dec 30, 2019	3.078	3.096	3.059	3.078	1,084,639	-0.01(-0.20%)
Dec 27, 2019	3.090	3.096	3.053	3.084	907,536	+0.00(+0.00%)
Dec 26, 2019	3.047	3.090	3.035	3.084	910,411	+0.02(+0.81%)
Dec 24, 2019	3.028	3.066	3.028	3.059	408,707	+0.01(+0.41%)
Dec 23, 2019	3.035	3.059	3.010	3.047	811,238	+0.02(+0.61%)
Dec 20, 2019	3.078	3.090	3.016	3.028	4,326,372	-0.05(-1.61%)
Dec 19, 2019	3.078	3.096	3.066	3.078	691,815	-0.02(-0.60%)
Dec 18, 2019	3.078	3.121	3.072	3.096	922,292	+0.00(+0.00%)
Dec 17, 2019	3.103	3.146	3.059	3.096	1,718,789	+0.01(+0.20%)
Dec 16, 2019	3.120	3.120	3.020	3.090	1,869,667	-0.02(-0.58%)
Dec 13, 2019	3.084	3.114	3.084	3.108	845,457	+0.02(+0.78%)
Dec 12, 2019	3.084	3.126	3.078	3.084	643,885	+0.00(+0.00%)
Dec 11, 2019	3.090	3.096	3.084	3.084	343,716	-0.01(-0.19%)
Dec 10, 2019	3.084	3.096	3.078	3.090	710,783	+0.01(+0.19%)
Dec 09, 2019	3.090	3.090	3.072	3.084	425,993	-0.01(-0.39%)
Dec 06, 2019	3.066	3.096	3.060	3.096	649,853	+0.04(+1.18%)
Dec 05, 2019	3.084	3.084	3.048	3.060	407,416	-0.01(-0.39%)
Dec 04, 2019	3.018	3.072	3.018	3.072	702,383	+0.06(+2.00%)
Dec 03, 2019	2.994	3.018	2.982	3.012	549,966	+0.01(+0.20%)
Dec 02, 2019	2.976	3.006	2.955	3.006	1,069,404	+0.03(+1.01%)
Nov 29, 2019	2.976	2.988	2.958	2.976	289,248	+0.00(+0.00%)
Nov 27, 2019	2.970	3.000	2.952	2.976	249,994	+0.01(+0.20%)
Nov 26, 2019	3.000	3.042	2.958	2.970	485,586	-0.05(-1.59%)
Nov 25, 2019	2.916	3.018	2.916	3.018	744,142	+0.11(+3.72%)
Nov 22, 2019	2.916	2.932	2.898	2.910	1,010,291	-0.01(-0.21%)
Nov 21, 2019	2.946	2.946	2.916	2.916	695,134	-0.04(-1.22%)
Nov 20, 2019	2.946	2.958	2.916	2.952	445,808	+0.01(+0.41%)
Nov 19, 2019	2.952	2.964	2.922	2.940	605,981	-0.02(-0.61%)
Nov 18, 2019	2.970	2.976	2.940	2.958	577,352	+0.00(+0.00%)
Nov 15, 2019	2.994	3.000	2.952	2.958	337,484	-0.02(-0.81%)
Nov 14, 2019	2.982	2.988	2.958	2.982	373,704	-0.01(-0.20%)
Nov 13, 2019	2.988	3.000	2.976	2.988	383,957	-0.01(-0.40%)
Nov 12, 2019	2.982	3.012	2.975	3.000	723,437	+0.02(+0.81%)
Nov 11, 2019	2.970	2.994	2.952	2.976	664,343	+0.01(+0.20%)
Nov 08, 2019	2.928	2.970	2.922	2.970	368,255	+0.04(+1.44%)
Nov 07, 2019	2.976	2.981	2.922	2.928	621,290	-0.06(-2.01%)
Nov 06, 2019	2.976	3.006	2.976	2.988	677,046	+0.00(+0.00%)
Nov 05, 2019	3.000	3.000	2.970	2.988	822,349	-0.01(-0.40%)
Nov 04, 2019	2.916	3.006	2.904	3.000	2,000,274	+0.17(+5.94%)
Nov 01, 2019	2.766	2.850	2.766	2.832	558,870	+0.05(+1.73%)
Oct 31, 2019	2.790	2.802	2.754	2.784	847,955	-0.01(-0.43%)
Oct 30, 2019	2.814	2.814	2.784	2.796	482,015	-0.04(-1.27%)
Oct 29, 2019	2.826	2.838	2.802	2.832	634,818	+0.01(+0.21%)
Oct 28, 2019	2.790	2.844	2.784	2.826	469,697	+0.04(+1.29%)
Oct 25, 2019	2.802	2.808	2.766	2.790	591,637	-0.02(-0.64%)
Oct 24, 2019	2.874	2.874	2.796	2.808	968,552	-0.07(-2.51%)
Oct 23, 2019	2.880	2.892	2.868	2.880	377,596	+0.00(+0.00%)
Oct 22, 2019	2.880	2.892	2.862	2.880	377,430	-0.01(-0.21%)
Oct 21, 2019	2.880	2.898	2.874	2.886	447,199	+0.01(+0.42%)
Oct 18, 2019	2.874	2.886	2.862	2.874	338,815	-0.01(-0.21%)
Oct 17, 2019	2.892	2.898	2.864	2.880	585,498	-0.01(-0.21%)
Oct 16, 2019	2.898	2.934	2.886	2.886	587,773	-0.02(-0.83%)
Oct 15, 2019	2.886	2.925	2.886	2.910	425,150	+0.02(+0.62%)
Oct 14, 2019	2.904	2.934	2.886	2.892	322,807	-0.03(-1.03%)
Oct 11, 2019	2.910	2.946	2.910	2.922	405,513	+0.01(+0.41%)
Oct 10, 2019	2.904	2.934	2.898	2.910	398,170	+0.00(+0.00%)
Oct 09, 2019	2.910	2.952	2.898	2.910	533,095	+0.00(+0.00%)
Oct 08, 2019	2.892	2.943	2.887	2.910	562,953	+0.01(+0.21%)
Oct 07, 2019	2.922	2.946	2.898	2.904	488,628	+0.00(+0.00%)
Oct 04, 2019	2.874	2.913	2.874	2.904	496,496	+0.04(+1.26%)
Oct 03, 2019	2.880	2.940	2.856	2.868	522,836	-0.02(-0.62%)
Oct 02, 2019	2.970	2.970	2.865	2.886	808,123	-0.09(-3.03%)

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.