Blackrock Cptl Invt (NQ: BKCC )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	3.111	3.177	3.111	3.152	252,547	-0.02(-0.52%)
Jul 28, 2022	3.119	3.177	3.119	3.169	149,800	+0.03(+1.05%)
Jul 27, 2022	3.152	3.160	3.119	3.136	164,151	+0.02(+0.53%)
Jul 26, 2022	3.136	3.152	3.103	3.119	103,080	+0.00(+0.00%)
Jul 25, 2022	3.136	3.136	3.094	3.119	166,732	-0.02(-0.79%)
Jul 22, 2022	3.160	3.160	3.119	3.144	93,151	-0.02(-0.78%)
Jul 21, 2022	3.160	3.169	3.119	3.169	112,014	+0.02(+0.52%)
Jul 20, 2022	3.185	3.202	3.142	3.152	143,507	-0.02(-0.78%)
Jul 19, 2022	3.177	3.177	3.136	3.177	88,010	+0.03(+1.05%)
Jul 18, 2022	3.144	3.169	3.119	3.144	214,981	+0.06(+1.87%)
Jul 15, 2022	3.037	3.103	3.020	3.086	298,368	+0.05(+1.63%)
Jul 14, 2022	3.094	3.094	3.024	3.037	234,479	-0.08(-2.65%)
Jul 13, 2022	3.119	3.136	3.086	3.119	115,284	+0.00(+0.00%)
Jul 12, 2022	3.160	3.177	3.103	3.119	134,727	-0.03(-1.05%)
Jul 11, 2022	3.152	3.226	3.119	3.152	355,034	-0.03(-1.04%)
Jul 08, 2022	3.094	3.193	3.094	3.185	400,903	+0.09(+2.93%)
Jul 07, 2022	3.070	3.119	3.053	3.094	333,427	+0.07(+2.46%)
Jul 06, 2022	3.061	3.061	2.954	3.020	200,339	-0.02(-0.81%)
Jul 05, 2022	3.012	3.045	2.962	3.045	175,039	-0.01(-0.27%)
Jul 01, 2022	3.053	3.053	2.888	3.053	418,995	+0.02(+0.82%)
Jun 30, 2022	2.913	3.028	2.913	3.028	269,010	+0.07(+2.51%)
Jun 29, 2022	3.012	3.012	2.954	2.954	159,846	-0.06(-1.92%)
Jun 28, 2022	3.053	3.074	2.995	3.012	129,359	-0.01(-0.27%)
Jun 27, 2022	2.987	3.057	2.987	3.020	239,544	+0.03(+1.10%)
Jun 24, 2022	3.012	3.037	2.954	2.987	462,519	+0.01(+0.28%)
Jun 23, 2022	3.028	3.041	2.938	2.979	329,063	-0.02(-0.55%)
Jun 22, 2022	3.004	3.028	2.954	2.995	399,542	-0.03(-1.09%)
Jun 21, 2022	3.020	3.119	2.913	3.028	646,025	+0.14(+4.86%)
Jun 17, 2022	2.929	2.929	2.839	2.888	561,872	+0.03(+1.16%)
Jun 16, 2022	3.012	3.016	2.830	2.855	938,428	-0.21(-6.99%)
Jun 15, 2022	3.103	3.169	3.037	3.070	514,571	-0.02(-0.80%)
Jun 14, 2022	3.143	3.147	3.094	3.094	623,372	-0.06(-1.79%)
Jun 13, 2022	3.183	3.183	3.102	3.151	517,552	-0.08(-2.49%)
Jun 10, 2022	3.215	3.246	3.167	3.231	334,582	+0.01(+0.25%)
Jun 09, 2022	3.279	3.279	3.215	3.223	270,141	-0.04(-1.23%)
Jun 08, 2022	3.271	3.287	3.239	3.263	259,924	+0.02(+0.50%)
Jun 07, 2022	3.287	3.324	3.239	3.247	568,748	-0.03(-0.98%)
Jun 06, 2022	3.311	3.311	3.271	3.279	173,011	-0.01(-0.24%)
Jun 03, 2022	3.279	3.303	3.231	3.287	509,362	+0.02(+0.49%)
Jun 02, 2022	3.239	3.279	3.231	3.271	223,533	+0.03(+0.99%)
Jun 01, 2022	3.271	3.271	3.231	3.239	269,434	-0.02(-0.49%)
May 31, 2022	3.271	3.303	3.247	3.255	318,663	-0.03(-0.98%)
May 27, 2022	3.271	3.287	3.247	3.287	176,344	+0.03(+0.99%)
May 26, 2022	3.215	3.271	3.211	3.255	182,562	+0.05(+1.50%)
May 25, 2022	3.167	3.207	3.162	3.207	246,920	+0.06(+1.79%)
May 24, 2022	3.191	3.191	3.115	3.151	270,837	-0.06(-1.75%)
May 23, 2022	3.159	3.211	3.127	3.207	211,503	+0.08(+2.57%)
May 20, 2022	3.215	3.215	3.102	3.127	314,882	-0.04(-1.27%)
May 19, 2022	3.175	3.219	3.167	3.167	263,595	-0.05(-1.50%)
May 18, 2022	3.263	3.263	3.167	3.215	241,240	-0.06(-1.72%)
May 17, 2022	3.263	3.279	3.215	3.271	245,509	+0.05(+1.50%)
May 16, 2022	3.167	3.231	3.167	3.223	229,098	+0.05(+1.52%)
May 13, 2022	3.151	3.224	3.135	3.175	612,584	+0.06(+2.07%)
May 12, 2022	3.223	3.223	3.102	3.110	441,005	-0.10(-3.25%)
May 11, 2022	3.231	3.255	3.207	3.215	249,957	+0.00(+0.00%)
May 10, 2022	3.255	3.279	3.183	3.215	279,163	+0.02(+0.76%)
May 09, 2022	3.239	3.251	3.183	3.191	333,711	-0.10(-2.93%)
May 06, 2022	3.231	3.303	3.231	3.287	273,714	+0.04(+1.24%)
May 05, 2022	3.303	3.303	3.211	3.247	364,452	-0.10(-2.88%)
May 04, 2022	3.319	3.344	3.263	3.344	286,171	+0.06(+1.96%)
May 03, 2022	3.207	3.303	3.175	3.279	324,752	+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.