Blackrock Cptl Invt (NQ: BKCC )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	2.446	2.505	2.424	2.446	571,064	+0.02(+0.90%)
Mar 30, 2021	2.432	2.468	2.424	2.424	604,414	-0.01(-0.30%)
Mar 29, 2021	2.424	2.439	2.410	2.432	253,195	+0.02(+0.91%)
Mar 26, 2021	2.439	2.468	2.410	2.410	404,117	-0.01(-0.60%)
Mar 25, 2021	2.424	2.446	2.373	2.424	335,956	+0.04(+1.84%)
Mar 24, 2021	2.432	2.519	2.381	2.381	374,222	-0.02(-0.91%)
Mar 23, 2021	2.454	2.519	2.402	2.402	391,322	-0.05(-2.08%)
Mar 22, 2021	2.424	2.468	2.388	2.454	380,390	+0.03(+1.20%)
Mar 19, 2021	2.468	2.505	2.388	2.424	1,396,949	-0.02(-0.90%)
Mar 18, 2021	2.541	2.541	2.439	2.446	457,095	-0.09(-3.74%)
Mar 17, 2021	2.519	2.585	2.519	2.541	486,078	-0.05(-1.97%)
Mar 16, 2021	2.636	2.636	2.534	2.592	944,445	-0.02(-0.84%)
Mar 15, 2021	2.593	2.650	2.493	2.614	1,485,592	+0.09(+3.66%)
Mar 12, 2021	2.451	2.536	2.437	2.522	537,591	+0.08(+3.20%)
Mar 11, 2021	2.479	2.479	2.387	2.444	643,559	-0.01(-0.29%)
Mar 10, 2021	2.529	2.543	2.415	2.451	697,214	-0.05(-1.99%)
Mar 09, 2021	2.486	2.543	2.404	2.501	949,552	+0.03(+1.15%)
Mar 08, 2021	2.358	2.472	2.316	2.472	802,637	+0.12(+5.14%)
Mar 05, 2021	2.344	2.351	2.238	2.351	511,127	+0.04(+1.53%)
Mar 04, 2021	2.394	2.401	2.280	2.316	652,769	-0.07(-2.98%)
Mar 03, 2021	2.401	2.415	2.358	2.387	401,213	+0.01(+0.60%)
Mar 02, 2021	2.309	2.408	2.295	2.373	420,416	+0.06(+2.45%)
Mar 01, 2021	2.366	2.401	2.287	2.316	421,164	-0.01(-0.31%)
Feb 26, 2021	2.280	2.344	2.254	2.323	451,864	+0.06(+2.51%)
Feb 25, 2021	2.394	2.394	2.259	2.266	543,122	-0.11(-4.78%)
Feb 24, 2021	2.380	2.437	2.358	2.380	348,488	+0.00(+0.00%)
Feb 23, 2021	2.394	2.415	2.302	2.380	543,548	-0.04(-1.47%)
Feb 22, 2021	2.344	2.422	2.344	2.415	431,679	+0.05(+2.10%)
Feb 19, 2021	2.358	2.394	2.302	2.366	554,905	+0.03(+1.22%)
Feb 18, 2021	2.280	2.358	2.252	2.337	524,194	+0.06(+2.49%)
Feb 17, 2021	2.245	2.280	2.238	2.280	234,397	+0.04(+1.58%)
Feb 16, 2021	2.266	2.273	2.231	2.245	486,887	-0.04(-1.86%)
Feb 12, 2021	2.259	2.302	2.234	2.287	470,726	+0.04(+1.58%)
Feb 11, 2021	2.252	2.280	2.231	2.252	340,616	+0.00(+0.00%)
Feb 10, 2021	2.273	2.298	2.238	2.252	815,424	-0.02(-0.94%)
Feb 09, 2021	2.387	2.387	2.252	2.273	696,986	-0.10(-4.19%)
Feb 08, 2021	2.415	2.430	2.373	2.373	477,842	-0.03(-1.18%)
Feb 05, 2021	2.394	2.444	2.379	2.401	462,703	+0.01(+0.30%)
Feb 04, 2021	2.330	2.444	2.323	2.394	905,273	+0.07(+3.06%)
Feb 03, 2021	2.266	2.358	2.266	2.323	577,642	+0.06(+2.51%)
Feb 02, 2021	2.238	2.337	2.209	2.266	865,680	+0.02(+0.95%)
Feb 01, 2021	2.131	2.259	2.131	2.245	670,474	+0.11(+5.33%)
Jan 29, 2021	2.238	2.266	2.131	2.131	391,615	-0.13(-5.66%)
Jan 28, 2021	2.167	2.259	2.167	2.259	731,180	+0.07(+3.25%)
Jan 27, 2021	2.167	2.216	2.167	2.188	797,906	+0.01(+0.65%)
Jan 26, 2021	2.152	2.213	2.131	2.174	510,243	+0.04(+2.00%)
Jan 25, 2021	2.053	2.152	2.046	2.131	1,109,372	+0.07(+3.45%)
Jan 22, 2021	2.067	2.074	2.039	2.060	460,450	-0.01(-0.34%)
Jan 21, 2021	1.961	2.131	1.961	2.067	1,168,112	+0.11(+5.82%)
Jan 20, 2021	1.904	1.954	1.904	1.954	441,428	+0.04(+2.23%)
Jan 19, 2021	1.954	1.954	1.897	1.911	436,437	-0.02(-1.10%)
Jan 15, 2021	1.932	1.954	1.921	1.932	332,070	-0.01(-0.37%)
Jan 14, 2021	1.932	1.954	1.918	1.939	389,899	+0.01(+0.37%)
Jan 13, 2021	1.954	1.961	1.883	1.932	446,890	-0.02(-1.09%)
Jan 12, 2021	1.954	1.961	1.918	1.954	438,650	-0.01(-0.36%)
Jan 11, 2021	1.961	1.968	1.911	1.961	555,829	-0.02(-1.08%)
Jan 08, 2021	1.946	1.982	1.925	1.982	353,749	+0.05(+2.57%)
Jan 07, 2021	1.932	1.954	1.911	1.932	255,428	+0.01(+0.37%)
Jan 06, 2021	1.932	1.968	1.897	1.925	363,246	-0.01(-0.37%)
Jan 05, 2021	1.875	1.939	1.854	1.932	493,170	+0.05(+2.64%)

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.