Blackrock Cptl Invt (NQ: BKCC )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	3.339	3.376	3.330	3.349	223,108	+0.00(+0.00%)
Jul 28, 2023	3.302	3.349	3.275	3.349	132,146	+0.08(+2.55%)
Jul 27, 2023	3.330	3.358	3.265	3.265	172,699	-0.04(-1.12%)
Jul 26, 2023	3.330	3.358	3.302	3.302	261,651	-0.02(-0.56%)
Jul 25, 2023	3.312	3.358	3.302	3.321	297,227	+0.00(+0.00%)
Jul 24, 2023	3.228	3.321	3.219	3.321	710,401	+0.12(+3.76%)
Jul 21, 2023	3.164	3.219	3.154	3.201	119,019	+0.04(+1.17%)
Jul 20, 2023	3.219	3.219	3.145	3.164	170,912	-0.05(-1.44%)
Jul 19, 2023	3.182	3.238	3.173	3.210	155,261	+0.02(+0.58%)
Jul 18, 2023	3.145	3.210	3.140	3.191	200,331	+0.06(+2.07%)
Jul 17, 2023	3.201	3.201	3.127	3.127	303,817	-0.07(-2.31%)
Jul 14, 2023	3.191	3.201	3.127	3.201	108,605	+0.01(+0.29%)
Jul 13, 2023	3.154	3.227	3.145	3.191	171,079	+0.02(+0.58%)
Jul 12, 2023	3.182	3.191	3.164	3.173	110,995	+0.02(+0.59%)
Jul 11, 2023	3.210	3.219	3.145	3.154	136,067	-0.06(-1.73%)
Jul 10, 2023	3.182	3.242	3.145	3.210	300,820	+0.05(+1.46%)
Jul 07, 2023	3.062	3.219	3.053	3.164	448,697	+0.08(+2.70%)
Jul 06, 2023	3.099	3.099	3.053	3.080	189,630	+0.00(+0.00%)
Jul 05, 2023	3.071	3.080	3.043	3.080	108,471	+0.01(+0.30%)
Jul 03, 2023	3.043	3.080	3.025	3.071	62,293	+0.04(+1.22%)
Jun 30, 2023	3.034	3.053	3.004	3.034	132,338	+0.01(+0.31%)
Jun 29, 2023	3.025	3.053	3.011	3.025	112,258	+0.00(+0.00%)
Jun 28, 2023	2.969	3.025	2.960	3.025	146,162	+0.06(+1.87%)
Jun 27, 2023	2.969	2.979	2.960	2.969	48,440	+0.01(+0.31%)
Jun 26, 2023	2.979	2.979	2.943	2.960	74,697	-0.01(-0.31%)
Jun 23, 2023	2.960	2.969	2.928	2.969	140,837	+0.00(+0.16%)
Jun 22, 2023	2.969	2.988	2.932	2.965	163,447	-0.01(-0.19%)
Jun 21, 2023	2.942	3.006	2.942	2.970	134,613	+0.01(+0.34%)
Jun 20, 2023	2.969	2.988	2.942	2.960	242,099	-0.02(-0.62%)
Jun 16, 2023	3.016	3.016	2.969	2.979	146,457	-0.04(-1.23%)
Jun 15, 2023	2.988	3.062	2.979	3.016	197,194	+0.00(+0.00%)
Jun 14, 2023	3.034	3.071	2.988	3.016	249,068	-0.01(-0.31%)
Jun 13, 2023	3.025	3.061	3.016	3.025	310,606	+0.00(+0.00%)
Jun 12, 2023	3.016	3.034	3.007	3.025	189,902	+0.04(+1.20%)
Jun 09, 2023	2.998	3.007	2.971	2.989	166,038	-0.03(-0.89%)
Jun 08, 2023	3.016	3.025	2.975	3.016	132,348	+0.01(+0.30%)
Jun 07, 2023	2.962	3.007	2.935	3.007	178,682	+0.06(+2.13%)
Jun 06, 2023	2.872	2.944	2.872	2.944	225,921	+0.07(+2.34%)
Jun 05, 2023	2.935	2.935	2.872	2.877	244,958	-0.06(-1.99%)
Jun 02, 2023	2.872	2.944	2.863	2.935	158,026	+0.09(+3.15%)
Jun 01, 2023	2.890	2.890	2.845	2.845	92,567	-0.02(-0.63%)
May 31, 2023	2.836	2.863	2.827	2.863	131,713	+0.00(+0.00%)
May 30, 2023	2.809	2.863	2.809	2.863	125,533	+0.05(+1.92%)
May 26, 2023	2.818	2.863	2.800	2.809	200,579	-0.02(-0.63%)
May 25, 2023	2.836	2.881	2.809	2.827	124,929	+0.01(+0.32%)
May 24, 2023	2.944	2.944	2.800	2.818	479,214	-0.12(-3.98%)
May 23, 2023	2.980	3.007	2.926	2.935	113,279	-0.03(-0.91%)
May 22, 2023	2.908	3.016	2.899	2.962	235,985	+0.04(+1.38%)
May 19, 2023	2.890	2.926	2.890	2.922	81,830	+0.02(+0.77%)
May 18, 2023	2.872	2.908	2.863	2.899	96,534	+0.03(+0.94%)
May 17, 2023	2.845	2.872	2.818	2.872	103,909	+0.05(+1.91%)
May 16, 2023	2.827	2.836	2.800	2.818	100,081	+0.01(+0.32%)
May 15, 2023	2.809	2.827	2.783	2.809	222,073	+0.00(+0.00%)
May 12, 2023	2.836	2.848	2.792	2.809	245,280	-0.03(-0.95%)
May 11, 2023	2.836	2.881	2.809	2.836	183,046	-0.01(-0.32%)
May 10, 2023	2.863	2.863	2.809	2.845	168,390	+0.01(+0.32%)
May 09, 2023	2.827	2.863	2.809	2.836	221,356	+0.03(+0.96%)
May 08, 2023	2.818	2.836	2.774	2.809	151,119	+0.03(+0.97%)
May 05, 2023	2.765	2.863	2.765	2.783	175,698	+0.04(+1.64%)
May 04, 2023	2.818	2.827	2.729	2.738	264,281	-0.08(-2.87%)
May 03, 2023	2.809	2.913	2.809	2.818	251,384	-0.02(-0.63%)
May 02, 2023	2.917	2.926	2.747	2.836	340,370	-0.03(-0.94%)

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.