Blackrock Cptl Invt (NQ: BKCC )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	3.118	3.184	3.118	3.160	251,955	-0.02(-0.52%)
Jul 28, 2022	3.127	3.184	3.127	3.176	149,449	+0.03(+1.05%)
Jul 27, 2022	3.160	3.168	3.127	3.143	163,766	+0.02(+0.53%)
Jul 26, 2022	3.143	3.160	3.110	3.127	102,839	+0.00(+0.00%)
Jul 25, 2022	3.143	3.143	3.102	3.127	166,341	-0.02(-0.79%)
Jul 22, 2022	3.168	3.168	3.127	3.151	92,933	-0.02(-0.78%)
Jul 21, 2022	3.168	3.176	3.127	3.176	111,751	+0.02(+0.52%)
Jul 20, 2022	3.193	3.209	3.149	3.160	143,170	-0.02(-0.78%)
Jul 19, 2022	3.184	3.184	3.143	3.184	87,803	+0.03(+1.05%)
Jul 18, 2022	3.151	3.176	3.127	3.151	214,477	+0.06(+1.87%)
Jul 15, 2022	3.044	3.110	3.027	3.093	297,668	+0.05(+1.63%)
Jul 14, 2022	3.102	3.102	3.031	3.044	233,929	-0.08(-2.65%)
Jul 13, 2022	3.127	3.143	3.093	3.127	115,013	+0.00(+0.00%)
Jul 12, 2022	3.168	3.184	3.110	3.127	134,411	-0.03(-1.05%)
Jul 11, 2022	3.160	3.234	3.127	3.160	354,202	-0.03(-1.04%)
Jul 08, 2022	3.102	3.201	3.102	3.193	399,963	+0.09(+2.93%)
Jul 07, 2022	3.077	3.127	3.060	3.102	332,645	+0.07(+2.46%)
Jul 06, 2022	3.069	3.069	2.961	3.027	199,869	-0.02(-0.81%)
Jul 05, 2022	3.019	3.052	2.969	3.052	174,629	-0.01(-0.27%)
Jul 01, 2022	3.060	3.060	2.895	3.060	418,012	+0.02(+0.82%)
Jun 30, 2022	2.920	3.036	2.920	3.036	268,380	+0.07(+2.51%)
Jun 29, 2022	3.019	3.019	2.961	2.961	159,471	-0.06(-1.92%)
Jun 28, 2022	3.060	3.081	3.002	3.019	129,056	-0.01(-0.27%)
Jun 27, 2022	2.994	3.064	2.994	3.027	238,982	+0.03(+1.10%)
Jun 24, 2022	3.019	3.044	2.961	2.994	461,434	+0.01(+0.28%)
Jun 23, 2022	3.036	3.048	2.945	2.986	328,291	-0.02(-0.55%)
Jun 22, 2022	3.011	3.036	2.961	3.002	398,605	-0.03(-1.09%)
Jun 21, 2022	3.027	3.127	2.920	3.036	644,510	+0.14(+4.86%)
Jun 17, 2022	2.936	2.936	2.845	2.895	560,554	+0.03(+1.16%)
Jun 16, 2022	3.019	3.023	2.837	2.862	936,228	-0.22(-6.99%)
Jun 15, 2022	3.110	3.176	3.044	3.077	513,364	-0.02(-0.80%)
Jun 14, 2022	3.150	3.154	3.102	3.102	621,911	-0.06(-1.79%)
Jun 13, 2022	3.190	3.190	3.110	3.158	516,338	-0.08(-2.49%)
Jun 10, 2022	3.223	3.253	3.174	3.239	333,797	+0.01(+0.25%)
Jun 09, 2022	3.287	3.287	3.223	3.231	269,508	-0.04(-1.23%)
Jun 08, 2022	3.279	3.295	3.247	3.271	259,314	+0.02(+0.50%)
Jun 07, 2022	3.295	3.332	3.247	3.255	567,415	-0.03(-0.98%)
Jun 06, 2022	3.319	3.319	3.279	3.287	172,605	-0.01(-0.24%)
Jun 03, 2022	3.287	3.311	3.239	3.295	508,168	+0.02(+0.49%)
Jun 02, 2022	3.247	3.287	3.239	3.279	223,009	+0.03(+0.99%)
Jun 01, 2022	3.279	3.279	3.239	3.247	268,803	-0.02(-0.49%)
May 31, 2022	3.279	3.311	3.255	3.263	317,915	-0.03(-0.98%)
May 27, 2022	3.279	3.295	3.255	3.295	175,930	+0.03(+0.99%)
May 26, 2022	3.223	3.279	3.219	3.263	182,134	+0.05(+1.50%)
May 25, 2022	3.174	3.214	3.169	3.214	246,341	+0.06(+1.79%)
May 24, 2022	3.198	3.198	3.122	3.158	270,202	-0.06(-1.75%)
May 23, 2022	3.166	3.219	3.134	3.214	211,007	+0.08(+2.57%)
May 20, 2022	3.223	3.223	3.110	3.134	314,143	-0.04(-1.27%)
May 19, 2022	3.182	3.227	3.174	3.174	262,977	-0.05(-1.50%)
May 18, 2022	3.271	3.271	3.174	3.223	240,674	-0.06(-1.72%)
May 17, 2022	3.271	3.287	3.223	3.279	244,933	+0.05(+1.50%)
May 16, 2022	3.174	3.239	3.174	3.231	228,561	+0.05(+1.52%)
May 13, 2022	3.158	3.232	3.142	3.182	611,148	+0.06(+2.07%)
May 12, 2022	3.231	3.231	3.110	3.118	439,971	-0.10(-3.25%)
May 11, 2022	3.239	3.263	3.214	3.223	249,371	+0.00(+0.00%)
May 10, 2022	3.263	3.287	3.190	3.223	278,508	+0.02(+0.76%)
May 09, 2022	3.247	3.259	3.190	3.198	332,928	-0.10(-2.93%)
May 06, 2022	3.239	3.311	3.239	3.295	273,073	+0.04(+1.24%)
May 05, 2022	3.311	3.311	3.219	3.255	363,597	-0.10(-2.88%)
May 04, 2022	3.327	3.351	3.271	3.351	285,500	+0.06(+1.96%)
May 03, 2022	3.214	3.311	3.182	3.287	323,990	+0.06(+1.75%)

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.