Blackrock Cptl Invt (NQ: BKCC )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	1.912	1.912	1.793	1.800	1,195,848	-0.13(-6.55%)
May 28, 2020	1.900	2.048	1.862	1.926	1,863,189	+0.03(+1.70%)
May 27, 2020	1.913	1.919	1.842	1.894	522,026	+0.01(+0.34%)
May 26, 2020	1.829	1.894	1.804	1.887	909,535	+0.08(+4.26%)
May 22, 2020	1.797	1.822	1.740	1.810	319,202	+0.02(+1.07%)
May 21, 2020	1.765	1.804	1.746	1.791	441,993	+0.01(+0.36%)
May 20, 2020	1.707	1.810	1.700	1.785	704,343	+0.12(+7.34%)
May 19, 2020	1.663	1.707	1.630	1.663	867,796	-0.01(-0.77%)
May 18, 2020	1.720	1.727	1.643	1.675	639,454	+0.05(+3.16%)
May 15, 2020	1.605	1.650	1.541	1.624	416,256	+0.00(+0.00%)
May 14, 2020	1.541	1.630	1.438	1.624	673,947	+0.06(+4.12%)
May 13, 2020	1.643	1.675	1.534	1.560	792,310	-0.10(-6.18%)
May 12, 2020	1.650	1.740	1.643	1.663	905,718	-0.06(-3.72%)
May 11, 2020	1.785	1.785	1.675	1.727	778,522	-0.02(-1.10%)
May 08, 2020	1.707	1.765	1.695	1.746	777,364	+0.05(+3.03%)
May 07, 2020	1.823	1.913	1.611	1.695	2,018,051	-0.06(-3.30%)
May 06, 2020	1.650	1.823	1.624	1.752	1,017,610	+0.13(+8.33%)
May 05, 2020	1.740	1.810	1.553	1.618	1,473,173	-0.08(-4.91%)
May 04, 2020	1.733	1.752	1.630	1.701	733,617	-0.06(-3.28%)

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.