Blackrock Cptl Invt (NQ: BKCC )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	3.421	3.444	3.404	3.404	551,064	-0.03(-0.83%)
Mar 28, 2019	3.416	3.444	3.416	3.433	298,789	+0.02(+0.50%)
Mar 27, 2019	3.433	3.439	3.416	3.416	531,161	+0.00(+0.00%)
Mar 26, 2019	3.399	3.427	3.395	3.416	428,678	+0.03(+0.84%)
Mar 25, 2019	3.410	3.416	3.387	3.387	394,201	-0.02(-0.67%)
Mar 22, 2019	3.427	3.439	3.393	3.410	474,704	-0.02(-0.66%)
Mar 21, 2019	3.421	3.444	3.416	3.433	209,420	+0.01(+0.17%)
Mar 20, 2019	3.450	3.456	3.416	3.427	333,674	-0.02(-0.50%)
Mar 19, 2019	3.473	3.478	3.421	3.444	663,700	+0.00(+0.00%)
Mar 18, 2019	3.416	3.456	3.416	3.444	568,432	+0.03(+1.00%)
Mar 15, 2019	3.450	3.478	3.396	3.410	1,540,412	-0.03(-0.83%)
Mar 14, 2019	3.422	3.455	3.405	3.439	1,147,425	+0.02(+0.48%)
Mar 13, 2019	3.372	3.461	3.350	3.422	1,485,703	+0.07(+2.14%)
Mar 12, 2019	3.367	3.378	3.350	3.350	609,499	-0.01(-0.33%)
Mar 11, 2019	3.356	3.367	3.334	3.361	839,625	+0.01(+0.16%)
Mar 08, 2019	3.339	3.367	3.323	3.356	756,251	+0.03(+1.00%)
Mar 07, 2019	3.416	3.428	3.317	3.323	966,356	-0.10(-2.90%)
Mar 06, 2019	3.450	3.455	3.411	3.422	513,618	-0.03(-0.80%)
Mar 05, 2019	3.483	3.521	3.433	3.450	327,726	-0.02(-0.64%)
Mar 04, 2019	3.416	3.488	3.416	3.472	549,508	+0.06(+1.78%)

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.