Blackrock Cptl Invt (NQ: BKCC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	3.153	3.169	3.126	3.132	327,818	-0.02(-0.51%)
Nov 29, 2018	3.175	3.185	3.143	3.148	396,379	-0.03(-0.84%)
Nov 28, 2018	3.169	3.191	3.148	3.175	331,392	+0.02(+0.68%)
Nov 27, 2018	3.148	3.175	3.148	3.153	317,141	+0.02(+0.51%)
Nov 26, 2018	3.185	3.207	3.132	3.137	549,812	-0.03(-1.01%)
Nov 23, 2018	3.164	3.175	3.132	3.169	227,152	+0.00(+0.00%)
Nov 21, 2018		3.169	3.169	3.169	0	+0.02(+0.68%)
Nov 20, 2018	3.185	3.186	3.137	3.148	575,289	-0.05(-1.67%)
Nov 19, 2018	3.169	3.212	3.148	3.201	522,954	+0.04(+1.18%)
Nov 16, 2018	3.153	3.191	3.153	3.164	343,722	+0.01(+0.34%)
Nov 15, 2018	3.196	3.196	3.153	3.153	275,689	-0.05(-1.50%)
Nov 14, 2018	3.212	3.233	3.185	3.201	488,827	-0.01(-0.33%)
Nov 13, 2018	3.207	3.244	3.191	3.212	435,560	+0.01(+0.17%)
Nov 12, 2018	3.244	3.252	3.207	3.207	441,802	-0.02(-0.66%)
Nov 09, 2018	3.217	3.239	3.196	3.228	450,189	+0.01(+0.33%)
Nov 08, 2018	3.223	3.249	3.207	3.217	473,867	-0.01(-0.17%)
Nov 07, 2018	3.228	3.298	3.217	3.223	497,110	-0.02(-0.49%)
Nov 06, 2018	3.169	3.247	3.169	3.239	564,755	+0.07(+2.19%)
Nov 05, 2018	3.191	3.207	3.126	3.169	760,845	-0.07(-2.15%)
Nov 02, 2018	3.260	3.287	3.228	3.239	904,120	+0.00(+0.00%)
Nov 01, 2018	3.185	3.260	3.169	3.239	1,179,431	+0.18(+5.76%)
Oct 31, 2018	3.089	3.121	3.057	3.062	532,942	-0.01(-0.17%)
Oct 30, 2018	3.041	3.078	3.036	3.068	364,666	+0.01(+0.35%)
Oct 29, 2018	3.089	3.100	3.046	3.057	299,719	-0.02(-0.52%)
Oct 26, 2018	3.062	3.100	3.030	3.073	505,760	-0.03(-0.86%)
Oct 25, 2018	3.062	3.121	3.057	3.100	463,745	+0.05(+1.58%)
Oct 24, 2018	3.020	3.068	3.020	3.052	522,237	+0.02(+0.71%)
Oct 23, 2018	3.020	3.041	2.998	3.030	435,306	-0.01(-0.18%)
Oct 22, 2018	3.030	3.046	3.025	3.036	555,549	+0.01(+0.18%)
Oct 19, 2018	3.041	3.062	2.977	3.030	998,237	-0.01(-0.35%)
Oct 18, 2018	3.078	3.078	3.036	3.041	399,375	-0.03(-0.87%)
Oct 17, 2018	3.089	3.089	3.036	3.068	736,979	-0.02(-0.78%)
Oct 16, 2018	3.089	3.110	3.052	3.092	875,097	+0.02(+0.78%)
Oct 15, 2018	3.084	3.110	3.068	3.068	469,904	-0.02(-0.52%)
Oct 12, 2018	3.121	3.148	3.062	3.084	832,643	-0.02(-0.52%)
Oct 11, 2018	3.132	3.159	3.100	3.100	757,417	-0.04(-1.19%)
Oct 10, 2018	3.185	3.212	3.126	3.137	1,045,862	-0.05(-1.51%)
Oct 09, 2018	3.137	3.201	3.132	3.185	825,659	+0.05(+1.53%)
Oct 08, 2018	3.148	3.169	3.126	3.137	622,853	+0.00(+0.00%)
Oct 05, 2018	3.132	3.137	3.105	3.137	712,705	+0.01(+0.17%)
Oct 04, 2018	3.164	3.164	3.126	3.132	563,020	-0.04(-1.18%)
Oct 03, 2018	3.180	3.190	3.153	3.169	373,172	-0.01(-0.17%)
Oct 02, 2018	3.137	3.185	3.137	3.175	484,157	+0.04(+1.37%)
Oct 01, 2018	3.148	3.156	3.126	3.132	682,221	-0.02(-0.68%)
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%)

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.