Blackrock Cptl Invt (NQ: BKCC )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	2.906	2.921	2.846	2.854	313,198	-0.04(-1.55%)
Jul 29, 2021	2.913	2.943	2.884	2.899	318,253	+0.01(+0.52%)
Jul 28, 2021	2.921	2.958	2.876	2.884	296,556	-0.03(-1.03%)
Jul 27, 2021	2.951	2.951	2.906	2.913	166,187	-0.04(-1.52%)
Jul 26, 2021	2.951	2.988	2.936	2.958	337,690	+0.02(+0.77%)
Jul 23, 2021	2.913	2.981	2.891	2.936	501,151	+0.03(+1.03%)
Jul 22, 2021	2.951	2.951	2.899	2.906	165,777	-0.04(-1.52%)
Jul 21, 2021	2.958	2.970	2.928	2.951	176,365	+0.01(+0.51%)
Jul 20, 2021	2.906	2.958	2.891	2.936	275,502	+0.04(+1.55%)
Jul 19, 2021	2.854	2.913	2.809	2.891	606,397	-0.06(-2.03%)
Jul 16, 2021	2.973	2.976	2.943	2.951	178,160	-0.01(-0.25%)
Jul 15, 2021	2.936	2.973	2.913	2.958	248,095	+0.02(+0.77%)
Jul 14, 2021	2.988	2.993	2.936	2.936	210,374	-0.04(-1.26%)
Jul 13, 2021	2.988	3.011	2.958	2.973	285,723	-0.02(-0.75%)
Jul 12, 2021	3.003	3.003	2.958	2.996	250,995	-0.01(-0.50%)
Jul 09, 2021	2.981	3.011	2.958	3.011	384,181	+0.05(+1.77%)
Jul 08, 2021	2.921	2.973	2.861	2.958	704,538	+0.04(+1.28%)
Jul 07, 2021	2.996	2.996	2.884	2.921	539,026	-0.07(-2.26%)
Jul 06, 2021	2.996	2.996	2.958	2.988	355,320	+0.00(+0.00%)
Jul 02, 2021	2.996	2.996	2.928	2.988	433,208	+0.01(+0.50%)
Jul 01, 2021	2.966	2.974	2.940	2.973	256,534	+0.03(+1.02%)
Jun 30, 2021	2.951	2.966	2.921	2.943	475,678	+0.01(+0.26%)
Jun 29, 2021	2.981	2.996	2.906	2.936	453,995	-0.04(-1.26%)
Jun 28, 2021	2.981	2.988	2.906	2.973	621,745	+0.01(+0.51%)
Jun 25, 2021	3.063	3.063	2.958	2.958	769,140	-0.06(-1.99%)
Jun 24, 2021	3.048	3.056	3.011	3.018	236,004	-0.01(-0.25%)
Jun 23, 2021	3.071	3.093	3.018	3.026	545,890	-0.07(-2.18%)
Jun 22, 2021	3.041	3.146	3.041	3.093	623,299	+0.06(+1.98%)
Jun 21, 2021	2.957	3.067	2.957	3.033	393,286	+0.07(+2.27%)
Jun 18, 2021	3.003	3.033	2.958	2.966	920,106	-0.08(-2.70%)
Jun 17, 2021	3.123	3.146	2.996	3.048	848,270	-0.04(-1.21%)
Jun 16, 2021	3.086	3.116	3.018	3.086	789,232	-0.02(-0.72%)
Jun 15, 2021	3.236	3.251	3.078	3.108	1,235,135	-0.11(-3.49%)
Jun 14, 2021	3.235	3.272	3.206	3.221	1,383,861	+0.02(+0.69%)
Jun 11, 2021	3.184	3.228	3.177	3.199	1,358,649	+0.02(+0.69%)
Jun 10, 2021	3.257	3.264	3.155	3.177	810,377	-0.07(-2.03%)
Jun 09, 2021	3.221	3.250	3.191	3.243	957,357	+0.07(+2.07%)
Jun 08, 2021	3.162	3.195	3.147	3.177	625,213	+0.01(+0.46%)
Jun 07, 2021	3.133	3.164	3.118	3.162	902,214	+0.04(+1.41%)
Jun 04, 2021	3.103	3.125	3.074	3.118	377,450	+0.01(+0.47%)
Jun 03, 2021	3.096	3.103	3.067	3.103	573,510	+0.04(+1.44%)
Jun 02, 2021	3.074	3.074	3.038	3.060	386,319	-0.01(-0.48%)
Jun 01, 2021	3.001	3.089	2.994	3.074	716,694	+0.07(+2.44%)
May 28, 2021	3.016	3.016	2.979	3.001	761,042	+0.01(+0.24%)
May 27, 2021	2.994	3.023	2.972	2.994	661,277	+0.03(+0.99%)
May 26, 2021	2.972	2.981	2.950	2.964	195,263	+0.01(+0.50%)
May 25, 2021	2.994	2.994	2.931	2.950	352,538	-0.04(-1.23%)
May 24, 2021	2.986	2.994	2.957	2.986	279,024	+0.03(+0.99%)
May 21, 2021	2.994	2.997	2.957	2.957	272,000	-0.03(-0.98%)
May 20, 2021	2.979	3.001	2.964	2.986	752,691	+0.02(+0.74%)
May 19, 2021	2.920	2.979	2.906	2.964	799,659	-0.01(-0.25%)
May 18, 2021	2.913	2.986	2.877	2.972	835,869	+0.08(+2.79%)
May 17, 2021	2.862	2.920	2.833	2.891	476,224	+0.04(+1.54%)
May 14, 2021	2.869	2.891	2.847	2.847	355,489	-0.01(-0.26%)
May 13, 2021	2.796	2.877	2.781	2.855	505,215	+0.07(+2.63%)
May 12, 2021	2.833	2.855	2.752	2.781	753,377	-0.07(-2.31%)
May 11, 2021	2.855	2.888	2.818	2.847	438,554	-0.06(-2.01%)
May 10, 2021	2.913	2.942	2.884	2.906	521,699	-0.01(-0.25%)
May 07, 2021	2.811	2.928	2.811	2.913	650,276	+0.11(+3.92%)
May 06, 2021	2.942	2.942	2.737	2.803	1,064,360	-0.10(-3.53%)
May 05, 2021	2.920	2.942	2.877	2.906	417,312	-0.01(-0.50%)
May 04, 2021	2.964	2.972	2.899	2.920	452,929	-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.