Blackrock Cptl Invt (NQ: BKCC )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	3.485	3.589	3.485	3.523	323,289	-0.04(-1.07%)
Sep 28, 2023	3.513	3.599	3.513	3.561	143,026	+0.05(+1.35%)
Sep 27, 2023	3.542	3.561	3.475	3.513	529,005	+0.01(+0.27%)
Sep 26, 2023	3.570	3.589	3.485	3.504	219,325	-0.08(-2.12%)
Sep 25, 2023	3.599	3.589	3.561	3.580	107,245	-0.03(-0.79%)
Sep 22, 2023	3.646	3.653	3.608	3.608	175,089	-0.01(-0.26%)
Sep 21, 2023	3.665	3.665	3.608	3.618	202,005	-0.05(-1.30%)
Sep 20, 2023	3.674	3.689	3.646	3.665	269,912	+0.02(+0.52%)
Sep 19, 2023	3.627	3.693	3.627	3.646	222,721	+0.00(+0.00%)
Sep 18, 2023	3.599	3.684	3.551	3.646	363,608	+0.04(+1.05%)
Sep 15, 2023	3.589	3.627	3.523	3.608	495,441	-0.02(-0.52%)
Sep 14, 2023	3.599	3.655	3.599	3.627	403,115	+0.03(+0.92%)
Sep 13, 2023	3.598	3.626	3.580	3.594	319,901	+0.01(+0.39%)
Sep 12, 2023	3.580	3.626	3.534	3.580	479,013	+0.00(+0.13%)
Sep 11, 2023	3.543	3.580	3.543	3.575	503,319	+0.04(+1.18%)
Sep 08, 2023	3.515	3.543	3.511	3.534	348,040	+0.03(+0.79%)
Sep 07, 2023	3.423	3.598	3.423	3.506	1,371,768	+0.24(+7.37%)
Sep 06, 2023	3.265	3.293	3.265	3.265	169,617	-0.01(-0.42%)
Sep 05, 2023	3.219	3.302	3.219	3.279	185,963	-0.02(-0.70%)
Sep 01, 2023	3.321	3.321	3.275	3.302	139,688	+0.02(+0.56%)
Aug 31, 2023	3.256	3.321	3.247	3.284	310,250	+0.03(+0.85%)
Aug 30, 2023	3.284	3.293	3.238	3.256	87,516	-0.02(-0.56%)
Aug 29, 2023	3.228	3.284	3.220	3.275	124,853	+0.03(+0.85%)
Aug 28, 2023	3.191	3.274	3.191	3.247	126,518	+0.07(+2.33%)
Aug 25, 2023	3.191	3.219	3.164	3.173	136,202	-0.03(-0.87%)
Aug 24, 2023	3.182	3.265	3.182	3.201	160,516	-0.01(-0.29%)
Aug 23, 2023	3.182	3.226	3.182	3.210	92,162	+0.03(+0.87%)
Aug 22, 2023	3.210	3.234	3.164	3.182	132,547	-0.02(-0.58%)
Aug 21, 2023	3.219	3.224	3.154	3.201	167,026	-0.04(-1.14%)
Aug 18, 2023	3.238	3.256	3.219	3.238	96,408	+0.00(+0.00%)
Aug 17, 2023	3.238	3.295	3.210	3.238	152,286	+0.01(+0.29%)
Aug 16, 2023	3.293	3.328	3.228	3.228	303,596	-0.08(-2.51%)
Aug 15, 2023	3.349	3.374	3.302	3.312	143,885	-0.04(-1.10%)
Aug 14, 2023	3.339	3.366	3.326	3.349	180,566	+0.01(+0.28%)
Aug 11, 2023	3.339	3.376	3.330	3.339	148,331	-0.02(-0.55%)
Aug 10, 2023	3.367	3.386	3.330	3.358	141,133	+0.01(+0.28%)
Aug 09, 2023	3.358	3.386	3.339	3.349	157,546	-0.03(-0.82%)
Aug 08, 2023	3.339	3.395	3.330	3.376	110,253	+0.01(+0.27%)
Aug 07, 2023	3.367	3.413	3.339	3.367	281,969	+0.01(+0.28%)
Aug 04, 2023	3.330	3.376	3.293	3.358	159,688	+0.00(+0.00%)
Aug 03, 2023	3.238	3.358	3.238	3.358	270,792	+0.04(+1.11%)
Aug 02, 2023	3.339	3.339	3.289	3.321	155,455	-0.01(-0.28%)
Aug 01, 2023	3.339	3.344	3.298	3.330	128,355	-0.02(-0.55%)
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%)

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.