Blackrock Cptl Invt (NQ: BKCC )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	2.699	2.743	2.689	2.694	800,707	-0.00(-0.18%)
Feb 27, 2018	2.733	2.753	2.699	2.699	564,310	-0.03(-1.08%)
Feb 26, 2018	2.728	2.738	2.713	2.728	771,372	+0.00(+0.00%)
Feb 23, 2018	2.743	2.755	2.718	2.728	465,849	-0.00(-0.18%)
Feb 22, 2018	2.738	2.751	2.723	2.733	460,212	+0.01(+0.54%)
Feb 21, 2018	2.748	2.759	2.718	2.718	613,070	-0.03(-1.07%)
Feb 20, 2018	2.767	2.792	2.738	2.748	420,387	-0.03(-1.06%)
Feb 16, 2018		2.777	2.777	2.777	0	+0.03(+1.25%)
Feb 15, 2018	2.757	2.762	2.747	2.743	503,828	-0.00(-0.18%)
Feb 14, 2018	2.762	2.782	2.738	2.748	679,706	-0.01(-0.53%)
Feb 13, 2018	2.748	2.782	2.748	2.762	496,097	-0.01(-0.53%)
Feb 12, 2018	2.811	2.811	2.762	2.777	878,209	-0.02(-0.87%)
Feb 09, 2018	2.767	2.831	2.762	2.801	1,284,276	+0.06(+2.32%)
Feb 08, 2018	2.865	2.897	2.733	2.738	1,276,841	-0.11(-3.94%)
Feb 07, 2018	2.816	2.880	2.797	2.850	1,048,918	+0.04(+1.39%)
Feb 06, 2018	2.757	2.821	2.718	2.811	1,576,749	+0.09(+3.16%)
Feb 05, 2018	2.806	2.841	2.684	2.725	1,582,327	-0.12(-4.06%)
Feb 02, 2018	2.889	2.889	2.836	2.841	1,156,342	-0.07(-2.35%)
Feb 01, 2018	2.909	2.929	2.894	2.909	578,554	-0.00(-0.17%)
Jan 31, 2018	2.919	2.933	2.909	2.914	798,171	-0.01(-0.33%)
Jan 30, 2018	2.933	2.943	2.909	2.924	806,590	-0.02(-0.66%)
Jan 29, 2018	2.968	2.973	2.933	2.943	816,450	-0.02(-0.82%)
Jan 26, 2018	2.963	2.973	2.958	2.968	567,799	+0.00(+0.08%)
Jan 25, 2018	2.982	2.989	2.958	2.965	845,937	-0.02(-0.57%)
Jan 24, 2018	3.017	3.018	2.982	2.982	448,830	-0.02(-0.81%)
Jan 23, 2018	3.017	3.021	2.987	3.007	618,965	-0.01(-0.49%)
Jan 22, 2018	3.012	3.036	3.012	3.021	421,792	+0.00(+0.16%)
Jan 19, 2018	3.051	3.060	3.017	3.017	606,465	-0.03(-0.96%)
Jan 18, 2018	3.007	3.061	2.982	3.046	1,191,487	+0.03(+1.14%)
Jan 17, 2018	2.997	3.017	2.977	3.012	746,641	+0.01(+0.49%)
Jan 16, 2018	3.051	3.061	2.973	2.997	1,360,618	-0.04(-1.45%)
Jan 12, 2018		3.041	3.041	3.041	0	+0.04(+1.30%)
Jan 11, 2018	2.987	3.021	2.986	3.002	919,006	+0.02(+0.66%)
Jan 10, 2018	2.987	2.992	2.958	2.982	1,627,051	-0.00(-0.16%)
Jan 09, 2018	3.017	3.051	2.973	2.987	1,065,887	-0.03(-0.97%)
Jan 08, 2018	3.007	3.031	3.002	3.017	880,953	+0.00(+0.00%)
Jan 05, 2018	3.026	3.036	2.997	3.017	1,047,000	-0.01(-0.32%)
Jan 04, 2018	3.051	3.065	3.017	3.026	847,133	-0.02(-0.80%)
Jan 03, 2018	3.051	3.080	3.041	3.051	824,446	-0.00(-0.16%)
Jan 02, 2018	3.046	3.080	3.046	3.056	844,069	+0.01(+0.32%)
Dec 29, 2017		3.046	3.046	3.046	0	+0.00(+0.00%)
Dec 28, 2017	3.070	3.100	3.041	3.046	1,456,632	-0.03(-1.11%)
Dec 27, 2017	3.061	3.080	3.031	3.080	1,446,422	+0.02(+0.64%)
Dec 26, 2017	2.992	3.095	2.992	3.061	1,390,622	+0.06(+1.95%)
Dec 22, 2017	2.992	3.041	2.987	3.002	1,697,185	+0.00(+0.16%)
Dec 21, 2017	3.031	3.036	2.977	2.997	3,272,373	-0.04(-1.29%)
Dec 20, 2017	3.090	3.116	3.029	3.036	1,886,907	-0.06(-1.90%)
Dec 19, 2017	3.129	3.153	3.080	3.095	1,654,938	-0.03(-1.09%)
Dec 18, 2017	3.129	3.173	3.105	3.129	2,112,911	+0.01(+0.47%)
Dec 15, 2017	3.086	3.114	3.067	3.114	2,414,628	+0.03(+0.92%)
Dec 14, 2017	3.095	3.124	3.053	3.086	1,604,454	-0.01(-0.46%)
Dec 13, 2017	3.100	3.119	3.062	3.100	2,069,661	+0.00(+0.00%)
Dec 12, 2017	3.091	3.119	3.086	3.100	1,302,011	+0.00(+0.15%)
Dec 11, 2017	3.100	3.111	3.086	3.095	1,238,787	-0.00(-0.15%)
Dec 08, 2017	3.110	3.112	3.095	3.100	655,226	-0.00(-0.15%)
Dec 07, 2017	3.105	3.110	3.091	3.105	822,195	+0.00(+0.15%)
Dec 06, 2017	3.110	3.110	3.088	3.100	787,119	-0.01(-0.31%)
Dec 05, 2017	3.119	3.126	3.086	3.110	825,054	-0.00(-0.15%)
Dec 04, 2017	3.143	3.156	3.110	3.114	860,770	-0.01(-0.46%)

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.