Blackrock Cptl Invt (NQ: BKCC )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	1.727	1.800	1.727	1.773	351,116	+0.03(+1.91%)
Jun 29, 2020	1.740	1.800	1.720	1.740	401,951	+0.01(+0.38%)
Jun 26, 2020	1.786	1.791	1.720	1.733	331,000	-0.07(-3.69%)
Jun 25, 2020	1.766	1.813	1.733	1.800	249,370	+0.03(+1.50%)
Jun 24, 2020	1.826	1.826	1.713	1.773	528,597	-0.09(-4.64%)
Jun 23, 2020	1.853	1.873	1.826	1.859	300,456	+0.02(+1.08%)
Jun 22, 2020	1.899	1.906	1.806	1.839	406,593	-0.06(-3.15%)
Jun 19, 2020	1.846	1.939	1.833	1.899	983,664	+0.10(+5.54%)
Jun 18, 2020	1.866	1.893	1.786	1.800	557,942	-0.06(-3.21%)
Jun 17, 2020	1.959	1.966	1.836	1.859	677,295	-0.10(-5.08%)
Jun 16, 2020	2.059	2.059	1.879	1.959	1,126,050	-0.03(-1.34%)
Jun 15, 2020	1.986	2.045	1.912	1.986	565,330	-0.01(-0.66%)
Jun 12, 2020	1.972	2.005	1.879	1.999	662,151	+0.14(+7.50%)
Jun 11, 2020	1.979	2.012	1.853	1.859	1,013,021	-0.19(-9.09%)
Jun 10, 2020	2.171	2.178	2.005	2.045	1,089,821	-0.13(-5.81%)
Jun 09, 2020	2.311	2.311	2.145	2.171	710,965	-0.16(-6.84%)
Jun 08, 2020	2.271	2.357	2.258	2.331	689,523	+0.09(+3.85%)
Jun 05, 2020	2.231	2.311	2.165	2.244	933,969	+0.08(+3.68%)
Jun 04, 2020	2.059	2.244	2.025	2.165	986,720	+0.07(+3.49%)
Jun 03, 2020	1.992	2.112	1.939	2.092	1,010,019	+0.11(+5.70%)
Jun 02, 2020	1.906	2.005	1.866	1.979	1,454,931	+0.07(+3.83%)
Jun 01, 2020	1.800	1.926	1.773	1.906	567,122	+0.11(+5.90%)
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%)
May 01, 2020	1.849	1.855	1.707	1.759	561,291	-0.13(-6.80%)
Apr 30, 2020	1.829	1.913	1.740	1.887	1,312,236	+0.06(+3.52%)
Apr 29, 2020	1.656	1.977	1.656	1.823	1,755,052	+0.21(+12.70%)
Apr 28, 2020	1.720	1.752	1.586	1.618	766,972	-0.07(-4.18%)
Apr 27, 2020	1.553	1.707	1.528	1.688	1,022,798	+0.15(+9.58%)
Apr 24, 2020	1.541	1.553	1.489	1.541	584,191	+0.02(+1.27%)
Apr 23, 2020	1.476	1.553	1.457	1.521	733,785	+0.06(+4.41%)
Apr 22, 2020	1.515	1.560	1.457	1.457	577,050	-0.03(-2.16%)
Apr 21, 2020	1.451	1.521	1.419	1.489	582,517	+0.01(+0.87%)
Apr 20, 2020	1.573	1.592	1.457	1.476	588,958	-0.11(-6.88%)
Apr 17, 2020	1.630	1.656	1.579	1.586	503,962	+0.01(+0.41%)
Apr 16, 2020	1.695	1.733	1.553	1.579	526,805	-0.09(-5.38%)
Apr 15, 2020	1.752	1.772	1.611	1.669	660,992	-0.13(-7.14%)
Apr 14, 2020	1.701	1.829	1.688	1.797	1,369,772	+0.15(+9.37%)
Apr 13, 2020	1.508	1.650	1.425	1.643	2,094,541	+0.13(+8.94%)
Apr 09, 2020	1.573	1.714	1.387	1.508	2,755,360	-0.01(-0.84%)
Apr 08, 2020	1.521	1.637	1.444	1.521	1,490,060	+0.11(+7.73%)
Apr 07, 2020	1.374	1.515	1.316	1.412	1,366,949	+0.19(+15.18%)
Apr 06, 2020	1.220	1.348	1.220	1.226	971,973	+0.08(+6.70%)
Apr 03, 2020	1.181	1.252	1.123	1.149	766,459	-0.04(-3.24%)
Apr 02, 2020	1.348	1.348	1.181	1.188	1,089,715	-0.12(-9.31%)

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.