Blackrock Cptl Invt (NQ: BKCC )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	1.644	1.697	1.604	1.691	702,215	+0.05(+2.83%)
Jul 30, 2020	1.571	1.651	1.551	1.644	543,304	+0.09(+5.56%)
Jul 29, 2020	1.551	1.558	1.538	1.558	323,594	+0.02(+1.30%)
Jul 28, 2020	1.584	1.624	1.531	1.538	551,402	-0.05(-3.35%)
Jul 27, 2020	1.611	1.624	1.584	1.591	314,341	-0.02(-1.24%)
Jul 24, 2020	1.611	1.637	1.604	1.611	215,291	+0.00(+0.00%)
Jul 23, 2020	1.664	1.675	1.601	1.611	308,824	-0.05(-3.20%)
Jul 22, 2020	1.671	1.684	1.644	1.664	311,340	-0.02(-1.19%)
Jul 21, 2020	1.671	1.691	1.651	1.684	213,253	+0.02(+1.20%)
Jul 20, 2020	1.657	1.677	1.657	1.664	348,920	-0.01(-0.79%)
Jul 17, 2020	1.631	1.684	1.604	1.677	323,163	+0.04(+2.44%)
Jul 16, 2020	1.651	1.664	1.617	1.637	333,717	-0.01(-0.81%)
Jul 15, 2020	1.604	1.694	1.604	1.651	293,704	+0.05(+3.33%)
Jul 14, 2020	1.611	1.624	1.544	1.597	566,890	-0.01(-0.83%)
Jul 13, 2020	1.597	1.631	1.591	1.611	451,268	+0.02(+1.26%)
Jul 10, 2020	1.617	1.624	1.568	1.591	658,645	-0.04(-2.45%)
Jul 09, 2020	1.711	1.723	1.617	1.631	691,098	-0.08(-4.67%)
Jul 08, 2020	1.731	1.751	1.704	1.711	556,129	-0.02(-1.15%)
Jul 07, 2020	1.757	1.757	1.704	1.731	592,637	-0.06(-3.35%)
Jul 06, 2020	1.877	1.890	1.724	1.790	740,428	-0.02(-1.10%)
Jul 02, 2020	1.824	1.846	1.794	1.810	428,029	+0.02(+1.11%)
Jul 01, 2020	1.771	1.807	1.757	1.790	438,989	+0.01(+0.75%)
Jun 30, 2020	1.731	1.804	1.731	1.777	350,293	+0.03(+1.91%)
Jun 29, 2020	1.744	1.804	1.724	1.744	401,009	+0.01(+0.38%)
Jun 26, 2020	1.790	1.795	1.724	1.737	330,224	-0.07(-3.69%)
Jun 25, 2020	1.771	1.817	1.737	1.804	248,786	+0.03(+1.50%)
Jun 24, 2020	1.830	1.830	1.717	1.777	527,358	-0.09(-4.64%)
Jun 23, 2020	1.857	1.877	1.830	1.864	299,751	+0.02(+1.08%)
Jun 22, 2020	1.904	1.910	1.810	1.844	405,639	-0.06(-3.15%)
Jun 19, 2020	1.850	1.944	1.837	1.904	981,358	+0.10(+5.53%)
Jun 18, 2020	1.870	1.897	1.790	1.804	556,633	-0.06(-3.21%)
Jun 17, 2020	1.964	1.970	1.840	1.864	675,707	-0.10(-5.08%)
Jun 16, 2020	2.063	2.063	1.884	1.964	1,123,410	-0.03(-1.34%)
Jun 15, 2020	1.990	2.050	1.917	1.990	564,004	-0.01(-0.66%)
Jun 12, 2020	1.977	2.010	1.884	2.003	660,599	+0.14(+7.50%)
Jun 11, 2020	1.984	2.017	1.857	1.864	1,010,645	-0.19(-9.09%)
Jun 10, 2020	2.177	2.183	2.010	2.050	1,087,266	-0.13(-5.81%)
Jun 09, 2020	2.316	2.316	2.150	2.177	709,298	-0.16(-6.84%)
Jun 08, 2020	2.276	2.363	2.263	2.336	687,906	+0.09(+3.85%)
Jun 05, 2020	2.236	2.316	2.170	2.250	931,779	+0.08(+3.68%)
Jun 04, 2020	2.063	2.250	2.030	2.170	984,406	+0.07(+3.49%)
Jun 03, 2020	1.997	2.117	1.944	2.097	1,007,651	+0.11(+5.71%)
Jun 02, 2020	1.910	2.010	1.870	1.984	1,451,519	+0.07(+3.83%)
Jun 01, 2020	1.804	1.930	1.777	1.910	565,792	+0.11(+5.90%)
May 29, 2020	1.917	1.917	1.797	1.804	1,193,044	-0.13(-6.55%)
May 28, 2020	1.905	2.053	1.866	1.930	1,858,820	+0.03(+1.69%)
May 27, 2020	1.917	1.924	1.847	1.898	520,802	+0.01(+0.34%)
May 26, 2020	1.834	1.898	1.808	1.892	907,402	+0.08(+4.26%)
May 22, 2020	1.802	1.827	1.744	1.814	318,454	+0.02(+1.08%)
May 21, 2020	1.769	1.808	1.750	1.795	440,956	+0.01(+0.36%)
May 20, 2020	1.712	1.814	1.704	1.789	702,692	+0.12(+7.34%)
May 19, 2020	1.666	1.712	1.634	1.666	865,761	-0.01(-0.77%)
May 18, 2020	1.724	1.731	1.647	1.679	637,955	+0.05(+3.16%)
May 15, 2020	1.609	1.654	1.544	1.628	415,280	+0.00(+0.00%)
May 14, 2020	1.544	1.634	1.441	1.628	672,366	+0.06(+4.12%)
May 13, 2020	1.647	1.679	1.538	1.564	790,452	-0.10(-6.18%)
May 12, 2020	1.654	1.744	1.647	1.666	903,594	-0.06(-3.72%)
May 11, 2020	1.789	1.789	1.679	1.731	776,696	-0.02(-1.10%)
May 08, 2020	1.712	1.769	1.699	1.750	775,541	+0.05(+3.03%)
May 07, 2020	1.827	1.917	1.615	1.699	2,013,319	-0.06(-3.30%)
May 06, 2020	1.654	1.827	1.628	1.757	1,015,224	+0.14(+8.33%)
May 05, 2020	1.744	1.814	1.557	1.621	1,469,718	-0.08(-4.91%)
May 04, 2020	1.737	1.757	1.634	1.705	731,897	-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.