Blackrock Cptl Invt (NQ: BKCC )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	3.049	3.064	3.008	3.060	507,023	+0.02(+0.58%)
Aug 29, 2019	3.037	3.049	3.008	3.043	376,133	+0.02(+0.78%)
Aug 28, 2019	2.979	3.025	2.967	3.020	511,442	+0.04(+1.38%)
Aug 27, 2019	3.025	3.031	2.961	2.979	722,515	-0.05(-1.55%)
Aug 26, 2019	3.049	3.072	3.002	3.025	443,037	+0.00(+0.00%)
Aug 23, 2019	3.084	3.084	3.020	3.025	650,568	-0.05(-1.71%)
Aug 22, 2019	3.096	3.101	3.072	3.078	395,271	-0.02(-0.57%)
Aug 21, 2019	3.131	3.131	3.084	3.096	581,629	-0.03(-0.94%)
Aug 20, 2019	3.119	3.166	3.090	3.125	500,768	+0.01(+0.19%)
Aug 19, 2019	3.101	3.131	3.078	3.119	562,072	+0.03(+0.95%)
Aug 16, 2019	3.043	3.104	3.041	3.090	548,719	+0.05(+1.73%)
Aug 15, 2019	3.055	3.081	2.990	3.037	1,082,440	-0.02(-0.76%)
Aug 14, 2019	3.154	3.154	3.025	3.060	1,197,269	-0.10(-3.15%)
Aug 13, 2019	3.137	3.196	3.137	3.160	598,493	+0.01(+0.37%)
Aug 12, 2019	3.178	3.218	3.137	3.148	543,611	-0.04(-1.10%)
Aug 09, 2019	3.236	3.243	3.183	3.183	461,566	-0.06(-1.98%)
Aug 08, 2019	3.183	3.254	3.160	3.248	817,397	+0.06(+2.02%)
Aug 07, 2019	3.248	3.248	3.178	3.183	788,008	-0.05(-1.63%)
Aug 06, 2019	3.254	3.277	3.195	3.236	1,017,631	-0.01(-0.18%)
Aug 05, 2019	3.277	3.289	3.213	3.242	1,185,912	-0.05(-1.42%)
Aug 02, 2019	3.254	3.328	3.248	3.289	731,569	+0.03(+0.90%)
Aug 01, 2019	3.453	3.476	3.248	3.259	2,509,130	-0.25(-7.17%)
Jul 31, 2019	3.570	3.570	3.511	3.511	785,490	-0.05(-1.32%)
Jul 30, 2019	3.505	3.564	3.500	3.558	554,680	+0.06(+1.67%)
Jul 29, 2019	3.529	3.529	3.488	3.499	289,729	-0.02(-0.66%)
Jul 26, 2019	3.499	3.523	3.494	3.523	406,199	+0.03(+0.84%)
Jul 25, 2019	3.529	3.529	3.488	3.494	292,993	-0.02(-0.67%)
Jul 24, 2019	3.476	3.523	3.476	3.517	381,547	+0.04(+1.18%)
Jul 23, 2019	3.511	3.511	3.476	3.476	420,677	-0.02(-0.67%)
Jul 22, 2019	3.482	3.505	3.476	3.499	505,110	+0.02(+0.50%)
Jul 19, 2019	3.511	3.517	3.482	3.482	526,162	-0.02(-0.50%)
Jul 18, 2019	3.511	3.517	3.499	3.499	413,723	-0.01(-0.17%)
Jul 17, 2019	3.546	3.558	3.453	3.505	1,110,288	-0.05(-1.32%)
Jul 16, 2019	3.570	3.581	3.546	3.552	474,865	-0.02(-0.49%)
Jul 15, 2019	3.570	3.575	3.558	3.570	341,774	+0.00(+0.00%)
Jul 12, 2019	3.587	3.587	3.558	3.570	340,407	-0.01(-0.33%)
Jul 11, 2019	3.575	3.605	3.570	3.581	548,010	+0.01(+0.33%)
Jul 10, 2019	3.564	3.611	3.552	3.570	698,293	+0.01(+0.16%)
Jul 09, 2019	3.581	3.581	3.552	3.564	404,577	-0.01(-0.16%)
Jul 08, 2019	3.570	3.575	3.558	3.570	340,344	-0.01(-0.33%)
Jul 05, 2019	3.581	3.587	3.552	3.581	348,439	+0.02(+0.49%)
Jul 03, 2019	3.552	3.587	3.529	3.564	396,458	+0.02(+0.66%)
Jul 02, 2019	3.552	3.558	3.523	3.540	381,429	-0.02(-0.49%)
Jul 01, 2019	3.540	3.564	3.529	3.558	379,486	+0.03(+0.83%)
Jun 28, 2019	3.534	3.548	3.529	3.529	317,337	+0.00(+0.00%)
Jun 27, 2019	3.546	3.546	3.511	3.529	346,775	-0.02(-0.49%)
Jun 26, 2019	3.482	3.546	3.482	3.546	676,755	+0.06(+1.85%)
Jun 25, 2019	3.517	3.521	3.482	3.482	511,643	-0.03(-0.83%)
Jun 24, 2019	3.546	3.546	3.505	3.511	504,481	-0.01(-0.33%)
Jun 21, 2019	3.517	3.546	3.499	3.523	1,159,642	+0.01(+0.33%)
Jun 20, 2019	3.564	3.564	3.511	3.511	653,280	-0.05(-1.32%)
Jun 19, 2019	3.546	3.558	3.517	3.558	903,116	+0.01(+0.33%)
Jun 18, 2019	3.581	3.599	3.534	3.546	690,761	-0.01(-0.16%)
Jun 17, 2019	3.558	3.599	3.511	3.552	1,056,009	-0.01(-0.16%)
Jun 14, 2019	3.541	3.581	3.541	3.558	1,194,149	+0.02(+0.48%)
Jun 13, 2019	3.529	3.552	3.529	3.541	538,877	+0.02(+0.48%)
Jun 12, 2019	3.541	3.552	3.518	3.524	425,435	-0.02(-0.48%)
Jun 11, 2019	3.552	3.564	3.529	3.541	355,121	-0.01(-0.16%)
Jun 10, 2019	3.535	3.552	3.524	3.547	285,163	+0.02(+0.48%)
Jun 07, 2019	3.501	3.529	3.478	3.529	366,144	+0.03(+0.81%)
Jun 06, 2019	3.495	3.512	3.458	3.501	288,714	+0.01(+0.16%)
Jun 05, 2019	3.501	3.507	3.484	3.495	530,507	+0.02(+0.49%)
Jun 04, 2019	3.478	3.484	3.450	3.478	346,919	+0.03(+0.82%)

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.