Blackrock Cptl Invt (NQ: BKCC )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	3.175	3.185	3.153	3.153	803,641	-0.04(-1.17%)
Sep 27, 2018	3.207	3.217	3.180	3.191	327,588	+0.00(+0.00%)
Sep 26, 2018	3.196	3.217	3.191	3.191	327,120	-0.02(-0.50%)
Sep 25, 2018	3.217	3.223	3.196	3.207	457,093	-0.02(-0.50%)
Sep 24, 2018	3.233	3.239	3.212	3.223	254,592	+0.00(+0.00%)
Sep 21, 2018	3.239	3.265	3.220	3.223	626,821	-0.04(-1.15%)
Sep 20, 2018	3.239	3.271	3.233	3.260	372,895	+0.03(+0.83%)
Sep 19, 2018	3.255	3.255	3.223	3.233	378,531	-0.02(-0.49%)
Sep 18, 2018	3.228	3.255	3.191	3.249	939,418	+0.04(+1.16%)
Sep 17, 2018	3.244	3.265	3.207	3.212	768,137	-0.03(-0.99%)
Sep 14, 2018	3.276	3.308	3.239	3.244	861,271	-0.04(-1.14%)
Sep 13, 2018	3.256	3.287	3.250	3.281	1,057,344	+0.03(+0.80%)
Sep 12, 2018	3.245	3.271	3.245	3.256	691,401	+0.01(+0.16%)
Sep 11, 2018	3.240	3.260	3.232	3.250	507,004	+0.02(+0.48%)
Sep 10, 2018	3.261	3.261	3.230	3.235	566,913	+0.00(+0.00%)
Sep 07, 2018	3.271	3.271	3.224	3.235	607,448	-0.03(-0.80%)
Sep 06, 2018	3.271	3.271	3.256	3.261	369,347	-0.01(-0.32%)
Sep 05, 2018	3.276	3.297	3.261	3.271	580,182	+0.01(+0.16%)
Sep 04, 2018	3.266	3.276	3.256	3.266	426,225	+0.01(+0.32%)
Aug 31, 2018		3.256	3.256	3.256	0	-0.01(-0.16%)
Aug 30, 2018	3.235	3.271	3.235	3.261	489,023	+0.02(+0.64%)
Aug 29, 2018	3.230	3.261	3.224	3.240	394,142	+0.01(+0.16%)
Aug 28, 2018	3.281	3.281	3.224	3.235	377,224	-0.04(-1.27%)
Aug 27, 2018	3.193	3.287	3.193	3.276	986,179	+0.09(+2.77%)
Aug 24, 2018	3.188	3.204	3.178	3.188	351,680	+0.00(+0.00%)
Aug 23, 2018	3.209	3.219	3.188	3.188	338,620	-0.02(-0.49%)
Aug 22, 2018	3.204	3.214	3.193	3.204	248,347	-0.01(-0.16%)
Aug 21, 2018	3.204	3.224	3.193	3.209	486,259	+0.01(+0.16%)
Aug 20, 2018	3.178	3.209	3.178	3.204	294,576	+0.03(+0.98%)
Aug 17, 2018	3.193	3.193	3.152	3.172	419,860	-0.02(-0.49%)
Aug 16, 2018	3.178	3.196	3.172	3.188	317,920	+0.03(+0.82%)
Aug 15, 2018	3.188	3.188	3.152	3.162	371,637	-0.02(-0.49%)
Aug 14, 2018	3.162	3.188	3.136	3.178	642,245	+0.02(+0.49%)
Aug 13, 2018	3.136	3.167	3.136	3.162	274,850	+0.02(+0.66%)
Aug 10, 2018	3.152	3.172	3.136	3.141	346,095	-0.02(-0.66%)
Aug 09, 2018	3.141	3.167	3.136	3.162	436,846	+0.02(+0.66%)
Aug 08, 2018	3.157	3.178	3.141	3.141	461,896	-0.02(-0.66%)
Aug 07, 2018	3.167	3.178	3.157	3.162	375,356	+0.00(+0.00%)
Aug 06, 2018	3.136	3.183	3.126	3.162	562,851	+0.02(+0.66%)
Aug 03, 2018	3.141	3.146	3.115	3.141	424,289	-0.01(-0.16%)
Aug 02, 2018	3.157	3.162	3.115	3.146	1,074,959	+0.01(+0.17%)
Aug 01, 2018	3.121	3.141	3.115	3.141	483,255	+0.01(+0.33%)
Jul 31, 2018	3.110	3.131	3.100	3.131	540,837	+0.02(+0.67%)
Jul 30, 2018	3.110	3.131	3.089	3.110	505,384	-0.01(-0.17%)
Jul 27, 2018	3.095	3.162	3.095	3.115	1,650,743	+0.02(+0.50%)
Jul 26, 2018	3.095	3.095	3.084	3.100	789,654	+0.01(+0.34%)
Jul 25, 2018	3.084	3.095	3.069	3.089	374,960	-0.01(-0.17%)
Jul 24, 2018	3.100	3.105	3.079	3.095	606,208	+0.00(+0.00%)
Jul 23, 2018	3.115	3.136	3.095	3.095	353,755	-0.01(-0.33%)
Jul 20, 2018	3.105	3.121	3.082	3.105	578,151	+0.01(+0.34%)
Jul 19, 2018	3.100	3.121	3.089	3.095	279,318	-0.01(-0.33%)
Jul 18, 2018	3.095	3.110	3.079	3.105	274,334	+0.02(+0.50%)
Jul 17, 2018	3.074	3.110	3.074	3.089	475,164	+0.02(+0.51%)
Jul 16, 2018	3.079	3.089	3.069	3.074	245,005	+0.01(+0.17%)
Jul 13, 2018	3.110	3.110	3.069	3.069	451,282	-0.03(-1.01%)
Jul 12, 2018	3.131	3.146	3.095	3.100	532,453	-0.02(-0.50%)
Jul 11, 2018	3.126	3.141	3.115	3.115	159,901	-0.02(-0.66%)
Jul 10, 2018	3.121	3.152	3.105	3.136	783,649	+0.02(+0.50%)
Jul 09, 2018	3.131	3.152	3.110	3.121	580,460	+0.01(+0.33%)
Jul 06, 2018	3.131	3.141	3.090	3.110	385,061	-0.01(-0.33%)
Jul 05, 2018	3.152	3.152	3.121	3.121	312,917	-0.02(-0.66%)
Jul 03, 2018		3.141	3.141	3.141	0	+0.04(+1.17%)

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.