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%)
Mar 01, 2019	3.461	3.466	3.400	3.411	614,748	-0.03(-0.96%)
Feb 28, 2019	3.477	3.488	3.444	3.444	670,720	-0.04(-1.03%)
Feb 27, 2019	3.499	3.510	3.477	3.480	335,368	-0.02(-0.55%)
Feb 26, 2019	3.599	3.599	3.488	3.499	947,085	-0.10(-2.91%)
Feb 25, 2019	3.643	3.665	3.483	3.604	1,159,050	-0.04(-1.06%)
Feb 22, 2019	3.538	3.665	3.532	3.643	1,544,933	+0.10(+2.96%)
Feb 21, 2019	3.494	3.549	3.488	3.538	738,033	+0.05(+1.42%)
Feb 20, 2019	3.433	3.505	3.428	3.488	493,425	+0.04(+1.28%)
Feb 19, 2019	3.444	3.450	3.411	3.444	564,954	+0.01(+0.16%)
Feb 15, 2019	3.433	3.444	3.428	3.439	298,405	+0.01(+0.16%)
Feb 14, 2019	3.416	3.433	3.405	3.433	376,168	+0.02(+0.48%)
Feb 13, 2019	3.450	3.450	3.411	3.416	345,790	+0.00(+0.00%)
Feb 12, 2019	3.416	3.439	3.406	3.416	493,192	+0.01(+0.16%)
Feb 11, 2019	3.416	3.428	3.400	3.411	242,955	+0.00(+0.00%)
Feb 08, 2019	3.428	3.428	3.345	3.411	283,548	-0.02(-0.64%)
Feb 07, 2019	3.433	3.444	3.389	3.433	297,396	-0.01(-0.16%)
Feb 06, 2019	3.477	3.477	3.428	3.439	361,607	-0.02(-0.64%)
Feb 05, 2019	3.444	3.466	3.428	3.461	393,498	+0.03(+0.97%)
Feb 04, 2019	3.405	3.444	3.383	3.428	550,929	+0.02(+0.65%)
Feb 01, 2019	3.400	3.411	3.372	3.405	517,997	+0.00(+0.00%)
Jan 31, 2019	3.372	3.411	3.356	3.405	565,218	+0.03(+0.98%)
Jan 30, 2019	3.339	3.411	3.339	3.372	549,398	+0.03(+0.99%)
Jan 29, 2019	3.328	3.356	3.328	3.339	367,559	+0.02(+0.50%)
Jan 28, 2019	3.334	3.345	3.323	3.323	439,960	-0.02(-0.50%)
Jan 25, 2019	3.367	3.378	3.323	3.339	616,379	-0.02(-0.49%)
Jan 24, 2019	3.361	3.394	3.356	3.356	301,424	-0.01(-0.16%)
Jan 23, 2019	3.372	3.389	3.356	3.361	365,593	-0.01(-0.16%)
Jan 22, 2019	3.389	3.422	3.350	3.367	570,719	-0.02(-0.65%)
Jan 18, 2019	3.428	3.450	3.378	3.389	466,542	-0.03(-0.97%)
Jan 17, 2019	3.361	3.439	3.350	3.422	1,005,172	+0.03(+0.98%)
Jan 16, 2019	3.345	3.400	3.328	3.389	703,223	-0.01(-0.32%)
Jan 15, 2019	3.350	3.416	3.334	3.400	795,216	+0.06(+1.65%)
Jan 14, 2019	3.334	3.372	3.323	3.345	533,206	+0.01(+0.33%)
Jan 11, 2019	3.356	3.367	3.328	3.334	364,174	-0.03(-0.82%)
Jan 10, 2019	3.345	3.389	3.328	3.361	570,846	+0.01(+0.16%)
Jan 09, 2019	3.295	3.367	3.251	3.356	1,546,979	+0.07(+2.18%)
Jan 08, 2019	3.185	3.290	3.163	3.284	1,276,136	+0.13(+4.02%)
Jan 07, 2019	3.124	3.168	3.085	3.157	572,739	+0.07(+2.14%)
Jan 04, 2019	3.019	3.107	3.019	3.091	503,503	+0.10(+3.51%)
Jan 03, 2019	3.019	3.047	2.980	2.986	379,582	-0.04(-1.28%)

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.