Blackrock Cptl Invt (NQ: BKCC )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	3.138	3.142	3.106	3.131	661,327	+0.01(+0.34%)
Oct 30, 2014	3.113	3.131	3.096	3.120	536,709	+0.01(+0.23%)
Oct 29, 2014	3.096	3.138	3.096	3.113	653,158	+0.01(+0.34%)
Oct 28, 2014	3.096	3.119	3.071	3.103	826,302	+0.02(+0.58%)
Oct 27, 2014	3.053	3.103	3.035	3.085	1,054,823	+0.05(+1.64%)
Oct 24, 2014	3.060	3.077	3.021	3.035	661,746	-0.01(-0.35%)
Oct 23, 2014	3.092	3.096	3.039	3.046	745,295	-0.01(-0.46%)
Oct 22, 2014	3.081	3.092	3.046	3.060	1,141,535	-0.01(-0.46%)
Oct 21, 2014	3.074	3.078	3.053	3.074	632,462	+0.02(+0.81%)
Oct 20, 2014	3.049	3.060	3.039	3.049	1,032,863	+0.02(+0.82%)
Oct 17, 2014	3.042	3.042	3.000	3.025	976,267	+0.04(+1.43%)
Oct 16, 2014	2.836	2.986	2.826	2.982	1,686,559	+0.13(+4.61%)
Oct 15, 2014	2.950	2.986	2.787	2.851	5,589,394	-0.12(-3.95%)
Oct 14, 2014	2.993	3.018	2.955	2.968	1,458,233	-0.03(-0.95%)
Oct 13, 2014	3.014	3.039	2.991	2.996	981,959	-0.01(-0.47%)
Oct 10, 2014	3.028	3.053	3.007	3.010	1,032,815	-0.02(-0.82%)
Oct 09, 2014	3.060	3.065	3.032	3.035	1,200,416	-0.04(-1.16%)
Oct 08, 2014	3.085	3.089	3.028	3.071	1,314,761	-0.01(-0.23%)
Oct 07, 2014	3.078	3.106	3.064	3.078	898,569	+0.01(+0.35%)
Oct 06, 2014	3.067	3.109	3.053	3.067	941,298	+0.00(+0.12%)
Oct 03, 2014	3.064	3.074	3.053	3.064	1,083,454	+0.01(+0.47%)
Oct 02, 2014	3.046	3.064	3.010	3.049	838,846	+0.01(+0.47%)
Oct 01, 2014	3.032	3.035	3.007	3.035	1,262,379	+0.00(+0.12%)
Sep 30, 2014	3.071	3.085	3.032	3.032	1,668,095	-0.02(-0.81%)
Sep 29, 2014	3.081	3.090	3.053	3.057	955,644	-0.04(-1.37%)
Sep 26, 2014	3.078	3.106	3.053	3.099	1,407,459	+0.03(+1.04%)
Sep 25, 2014	3.106	3.106	3.064	3.067	1,019,984	-0.03(-1.03%)
Sep 24, 2014	3.089	3.124	3.074	3.099	1,303,795	+0.00(+0.11%)
Sep 23, 2014	3.120	3.129	3.074	3.096	1,186,163	-0.02(-0.57%)
Sep 22, 2014	3.106	3.135	3.089	3.113	1,130,031	-0.01(-0.45%)
Sep 19, 2014	3.177	3.195	3.113	3.128	1,697,785	-0.04(-1.34%)
Sep 18, 2014	3.216	3.223	3.163	3.170	1,419,774	-0.04(-1.22%)
Sep 17, 2014	3.209	3.231	3.152	3.209	1,192,405	+0.01(+0.33%)
Sep 16, 2014	3.185	3.212	3.180	3.199	1,588,559	+0.01(+0.44%)
Sep 15, 2014	3.247	3.247	3.181	3.185	1,340,441	-0.06(-1.71%)
Sep 12, 2014	3.240	3.251	3.226	3.240	1,051,967	+0.00(+0.11%)
Sep 11, 2014	3.233	3.240	3.212	3.237	652,429	+0.01(+0.21%)
Sep 10, 2014	3.223	3.258	3.212	3.230	1,261,036	-0.00(-0.11%)
Sep 09, 2014	3.237	3.244	3.206	3.233	981,085	+0.01(+0.22%)
Sep 08, 2014	3.206	3.238	3.202	3.226	671,872	+0.00(+0.11%)
Sep 05, 2014	3.199	3.223	3.185	3.223	816,298	+0.02(+0.76%)
Sep 04, 2014	3.216	3.216	3.199	3.199	777,505	-0.02(-0.75%)
Sep 03, 2014	3.244	3.244	3.206	3.223	924,660	-0.01(-0.21%)
Sep 02, 2014	3.261	3.264	3.226	3.230	892,408	-0.01(-0.43%)
Aug 29, 2014	3.219	3.244	3.244	3.244	1,047,507	+0.03(+1.08%)
Aug 28, 2014	3.185	3.223	3.181	3.209	666,850	+0.01(+0.33%)
Aug 27, 2014	3.209	3.223	3.190	3.199	778,920	+0.00(+0.00%)
Aug 26, 2014	3.185	3.216	3.185	3.199	820,091	+0.00(+0.00%)
Aug 25, 2014	3.219	3.219	3.185	3.199	934,415	-0.01(-0.43%)
Aug 22, 2014	3.219	3.223	3.195	3.212	726,204	+0.01(+0.22%)
Aug 21, 2014	3.195	3.223	3.185	3.206	1,594,938	+0.01(+0.43%)
Aug 20, 2014	3.178	3.195	3.160	3.192	1,224,503	+0.02(+0.55%)
Aug 19, 2014	3.181	3.188	3.157	3.174	1,148,358	+0.01(+0.22%)
Aug 18, 2014	3.171	3.188	3.157	3.167	1,719,256	+0.02(+0.77%)
Aug 15, 2014	3.140	3.160	3.126	3.143	1,289,648	+0.01(+0.22%)
Aug 14, 2014	3.136	3.143	3.126	3.136	647,846	+0.01(+0.44%)
Aug 13, 2014	3.122	3.143	3.105	3.122	754,067	+0.00(+0.11%)
Aug 12, 2014	3.095	3.133	3.095	3.119	916,949	+0.01(+0.22%)
Aug 11, 2014	3.108	3.140	3.108	3.112	1,060,928	+0.00(+0.00%)
Aug 08, 2014	3.088	3.115	3.081	3.112	874,277	+0.02(+0.79%)
Aug 07, 2014	3.084	3.129	3.081	3.088	1,119,478	+0.01(+0.45%)
Aug 06, 2014	3.053	3.088	3.036	3.074	1,039,462	+0.03(+0.91%)
Aug 05, 2014	3.070	3.070	3.039	3.046	813,868	-0.02(-0.68%)
Aug 04, 2014	3.025	3.084	3.025	3.067	1,449,677	+0.06(+1.84%)

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.