Blackrock Cptl Invt (NQ: BKCC )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	2.899	2.914	2.839	2.847	313,934	-0.04(-1.55%)
Jul 29, 2021	2.907	2.936	2.877	2.892	319,001	+0.01(+0.52%)
Jul 28, 2021	2.914	2.951	2.869	2.877	297,254	-0.03(-1.03%)
Jul 27, 2021	2.944	2.944	2.899	2.907	166,578	-0.04(-1.52%)
Jul 26, 2021	2.944	2.981	2.929	2.951	338,484	+0.02(+0.77%)
Jul 23, 2021	2.907	2.974	2.884	2.929	502,329	+0.03(+1.03%)
Jul 22, 2021	2.944	2.944	2.892	2.899	166,167	-0.04(-1.52%)
Jul 21, 2021	2.951	2.963	2.922	2.944	176,780	+0.01(+0.51%)
Jul 20, 2021	2.899	2.951	2.884	2.929	276,150	+0.04(+1.55%)
Jul 19, 2021	2.847	2.907	2.802	2.884	607,822	-0.06(-2.03%)
Jul 16, 2021	2.966	2.969	2.937	2.944	178,578	-0.01(-0.25%)
Jul 15, 2021	2.929	2.966	2.907	2.951	248,679	+0.02(+0.77%)
Jul 14, 2021	2.981	2.986	2.929	2.929	210,869	-0.04(-1.26%)
Jul 13, 2021	2.981	3.004	2.951	2.966	286,395	-0.02(-0.75%)
Jul 12, 2021	2.996	2.996	2.951	2.989	251,585	-0.01(-0.50%)
Jul 09, 2021	2.974	3.004	2.951	3.004	385,084	+0.05(+1.77%)
Jul 08, 2021	2.914	2.966	2.854	2.951	706,194	+0.04(+1.28%)
Jul 07, 2021	2.989	2.989	2.877	2.914	540,293	-0.07(-2.26%)
Jul 06, 2021	2.989	2.989	2.951	2.981	356,155	+0.00(+0.00%)
Jul 02, 2021	2.989	2.989	2.922	2.981	434,226	+0.01(+0.50%)
Jul 01, 2021	2.959	2.967	2.933	2.966	257,137	+0.03(+1.02%)
Jun 30, 2021	2.944	2.959	2.914	2.937	476,796	+0.01(+0.26%)
Jun 29, 2021	2.974	2.989	2.899	2.929	455,062	-0.04(-1.26%)
Jun 28, 2021	2.974	2.981	2.899	2.966	623,206	+0.01(+0.51%)
Jun 25, 2021	3.056	3.056	2.951	2.951	770,948	-0.06(-1.99%)
Jun 24, 2021	3.041	3.049	3.004	3.011	236,559	-0.01(-0.25%)
Jun 23, 2021	3.064	3.086	3.011	3.019	547,173	-0.07(-2.18%)
Jun 22, 2021	3.034	3.138	3.034	3.086	624,764	+0.06(+1.98%)
Jun 21, 2021	2.950	3.060	2.950	3.026	394,211	+0.07(+2.27%)
Jun 18, 2021	2.996	3.026	2.951	2.959	922,268	-0.08(-2.70%)
Jun 17, 2021	3.116	3.138	2.989	3.041	850,264	-0.04(-1.21%)
Jun 16, 2021	3.079	3.108	3.011	3.079	791,087	-0.02(-0.72%)
Jun 15, 2021	3.228	3.243	3.071	3.101	1,238,038	-0.11(-3.49%)
Jun 14, 2021	3.228	3.264	3.198	3.213	1,387,114	+0.02(+0.69%)
Jun 11, 2021	3.177	3.220	3.169	3.191	1,361,842	+0.02(+0.69%)
Jun 10, 2021	3.250	3.257	3.147	3.169	812,282	-0.07(-2.03%)
Jun 09, 2021	3.213	3.242	3.184	3.235	959,607	+0.07(+2.07%)
Jun 08, 2021	3.155	3.187	3.140	3.169	626,682	+0.01(+0.46%)
Jun 07, 2021	3.125	3.157	3.111	3.155	904,334	+0.04(+1.41%)
Jun 04, 2021	3.096	3.118	3.067	3.111	378,337	+0.01(+0.47%)
Jun 03, 2021	3.089	3.096	3.060	3.096	574,858	+0.04(+1.44%)
Jun 02, 2021	3.067	3.067	3.030	3.052	387,227	-0.01(-0.48%)
Jun 01, 2021	2.994	3.082	2.987	3.067	718,379	+0.07(+2.44%)
May 28, 2021	3.009	3.009	2.972	2.994	762,830	+0.01(+0.24%)
May 27, 2021	2.987	3.016	2.965	2.987	662,831	+0.03(+0.99%)
May 26, 2021	2.965	2.974	2.943	2.957	195,722	+0.01(+0.50%)
May 25, 2021	2.987	2.987	2.925	2.943	353,367	-0.04(-1.23%)
May 24, 2021	2.979	2.987	2.950	2.979	279,680	+0.03(+0.99%)
May 21, 2021	2.987	2.990	2.950	2.950	272,639	-0.03(-0.98%)
May 20, 2021	2.972	2.994	2.957	2.979	754,460	+0.02(+0.74%)
May 19, 2021	2.914	2.972	2.899	2.957	801,538	-0.01(-0.25%)
May 18, 2021	2.906	2.979	2.870	2.965	837,834	+0.08(+2.78%)
May 17, 2021	2.855	2.914	2.826	2.884	477,344	+0.04(+1.54%)
May 14, 2021	2.863	2.884	2.841	2.841	356,325	-0.01(-0.26%)
May 13, 2021	2.789	2.870	2.775	2.848	506,403	+0.07(+2.63%)
May 12, 2021	2.826	2.848	2.746	2.775	755,148	-0.07(-2.31%)
May 11, 2021	2.848	2.882	2.811	2.841	439,585	-0.06(-2.02%)
May 10, 2021	2.906	2.936	2.877	2.899	522,925	-0.01(-0.25%)
May 07, 2021	2.804	2.921	2.804	2.906	651,804	+0.11(+3.92%)
May 06, 2021	2.936	2.936	2.731	2.797	1,066,862	-0.10(-3.53%)
May 05, 2021	2.914	2.936	2.870	2.899	418,293	-0.01(-0.50%)
May 04, 2021	2.957	2.965	2.892	2.914	453,994	-0.04(-1.24%)

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.