Blackrock Cptl Invt (NQ: BKCC )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	3.168	3.207	3.154	3.199	244,829	+0.01(+0.25%)
Feb 25, 2022	3.152	3.199	3.168	3.191	365,976	+0.05(+1.75%)
Feb 24, 2022	3.136	3.136	3.042	3.136	949,544	-0.05(-1.72%)
Feb 23, 2022	3.215	3.254	3.176	3.191	348,158	-0.01(-0.25%)
Feb 22, 2022	3.254	3.254	3.191	3.199	393,194	-0.04(-1.21%)
Feb 18, 2022				3.238	0	+0.00(+0.00%)
Feb 17, 2022	3.270	3.270	3.215	3.238	244,389	-0.02(-0.72%)
Feb 16, 2022	3.230	3.278	3.228	3.262	183,432	+0.03(+0.97%)
Feb 15, 2022	3.246	3.254	3.191	3.230	258,947	+0.01(+0.24%)
Feb 14, 2022	3.246	3.254	3.195	3.223	194,683	-0.02(-0.48%)
Feb 11, 2022	3.293	3.317	3.230	3.238	262,411	-0.07(-2.13%)
Feb 10, 2022	3.317	3.340	3.285	3.309	308,398	-0.01(-0.24%)
Feb 09, 2022	3.332	3.332	3.301	3.317	273,051	+0.02(+0.48%)
Feb 08, 2022	3.317	3.317	3.279	3.301	202,207	+0.01(+0.24%)
Feb 07, 2022	3.262	3.309	3.255	3.293	236,803	+0.02(+0.72%)
Feb 04, 2022	3.301	3.301	3.238	3.270	296,773	+0.00(+0.00%)
Feb 03, 2022	3.254			3.270	237,152	-0.01(-0.24%)
Feb 02, 2022	3.293	3.293	3.255	3.278	237,074	+0.00(+0.00%)
Feb 01, 2022	3.254	3.282	3.241	3.278	289,076	+0.02(+0.72%)
Jan 31, 2022	3.199			3.254	257,428	+0.06(+1.97%)
Jan 28, 2022	3.183	3.199	3.136	3.191	261,276	+0.00(+0.00%)
Jan 27, 2022	3.238	3.271	3.183	3.191	273,258	-0.01(-0.25%)
Jan 26, 2022	3.270	3.285	3.183	3.199	322,780	-0.05(-1.45%)
Jan 25, 2022	3.097	3.270	3.097	3.246	525,833	+0.10(+3.24%)
Jan 24, 2022	3.176	3.215	3.034	3.144	965,898	-0.03(-0.99%)
Jan 21, 2022	3.207	3.226	3.176	3.176	496,192	-0.06(-1.94%)
Jan 20, 2022	3.285	3.301	3.223	3.238	307,416	-0.02(-0.72%)
Jan 19, 2022	3.332	3.332	3.234	3.262	442,966	-0.05(-1.42%)
Jan 18, 2022	3.317	3.332	3.285	3.309	510,816	+0.01(+0.24%)
Jan 14, 2022				3.301	0	+0.00(+0.00%)
Jan 13, 2022	3.348	3.356	3.293	3.301	340,858	-0.03(-0.94%)
Jan 12, 2022	3.301	3.340	3.301	3.332	385,836	+0.02(+0.71%)
Jan 11, 2022	3.270	3.328	3.266	3.309	321,029	+0.04(+1.20%)
Jan 10, 2022	3.215	3.289	3.207	3.270	551,274	+0.00(+0.00%)
Jan 07, 2022	3.183	3.293	3.183	3.270	626,420	+0.09(+2.71%)
Jan 06, 2022	3.207	3.207	3.144	3.183	381,153	+0.00(+0.00%)
Jan 05, 2022	3.176	3.207	3.152	3.183	429,818	+0.00(+0.00%)
Jan 04, 2022	3.176	3.203	3.164	3.183	332,345	+0.03(+0.99%)
Jan 03, 2022	3.136	3.176	3.129	3.152	271,254	+0.02(+0.50%)
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%)

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.