Blackrock Cptl Invt (NQ: BKCC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	1.829	1.913	1.740	1.887	1,312,236	+0.06(+3.52%)
Apr 29, 2020	1.656	1.977	1.656	1.823	1,755,052	+0.21(+12.70%)
Apr 28, 2020	1.720	1.752	1.586	1.618	766,972	-0.07(-4.18%)
Apr 27, 2020	1.553	1.707	1.528	1.688	1,022,798	+0.15(+9.58%)
Apr 24, 2020	1.541	1.553	1.489	1.541	584,191	+0.02(+1.27%)
Apr 23, 2020	1.476	1.553	1.457	1.521	733,785	+0.06(+4.41%)
Apr 22, 2020	1.515	1.560	1.457	1.457	577,050	-0.03(-2.16%)
Apr 21, 2020	1.451	1.521	1.419	1.489	582,517	+0.01(+0.87%)
Apr 20, 2020	1.573	1.592	1.457	1.476	588,958	-0.11(-6.88%)
Apr 17, 2020	1.630	1.656	1.579	1.586	503,962	+0.01(+0.41%)
Apr 16, 2020	1.695	1.733	1.553	1.579	526,805	-0.09(-5.38%)
Apr 15, 2020	1.752	1.772	1.611	1.669	660,992	-0.13(-7.14%)
Apr 14, 2020	1.701	1.829	1.688	1.797	1,369,772	+0.15(+9.37%)
Apr 13, 2020	1.508	1.650	1.425	1.643	2,094,541	+0.13(+8.94%)
Apr 09, 2020	1.573	1.714	1.387	1.508	2,755,360	-0.01(-0.84%)
Apr 08, 2020	1.521	1.637	1.444	1.521	1,490,060	+0.11(+7.73%)
Apr 07, 2020	1.374	1.515	1.316	1.412	1,366,949	+0.19(+15.18%)
Apr 06, 2020	1.220	1.348	1.220	1.226	971,973	+0.08(+6.70%)
Apr 03, 2020	1.181	1.252	1.123	1.149	766,459	-0.04(-3.24%)
Apr 02, 2020	1.348	1.348	1.181	1.188	1,089,715	-0.12(-9.31%)
Apr 01, 2020	1.412	1.419	1.271	1.310	1,222,927	-0.10(-7.27%)
Mar 31, 2020	1.521	1.560	1.387	1.412	786,065	-0.10(-6.78%)
Mar 30, 2020	1.605	1.637	1.476	1.515	948,973	-0.10(-5.98%)
Mar 27, 2020	1.637	1.695	1.438	1.611	1,921,290	+0.01(+0.80%)
Mar 26, 2020	1.444	1.958	1.444	1.598	3,071,054	+0.19(+13.18%)
Mar 25, 2020	1.374	1.714	1.348	1.412	1,946,270	+0.13(+10.00%)
Mar 24, 2020	1.239	1.406	1.232	1.284	906,114	+0.15(+13.64%)
Mar 23, 2020	1.412	1.425	1.111	1.130	1,620,353	-0.29(-20.36%)
Mar 20, 2020	1.489	1.765	1.412	1.419	2,366,211	+0.01(+0.45%)
Mar 19, 2020	1.040	1.592	0.9821	1.412	2,274,547	+0.47(+49.66%)
Mar 18, 2020	1.759	1.759	0.9436	0.9436	3,464,535	-0.80(-45.76%)
Mar 17, 2020	2.003	2.003	1.740	1.740	1,760,290	-0.24(-12.01%)
Mar 16, 2020	2.028	2.138	1.958	1.977	1,493,823	-0.21(-9.68%)
Mar 13, 2020	2.109	2.214	2.035	2.189	1,707,759	+0.18(+9.23%)
Mar 12, 2020	2.152	2.257	1.998	2.004	2,265,385	-0.38(-15.80%)
Mar 11, 2020	2.503	2.565	2.374	2.380	1,623,717	-0.14(-5.62%)
Mar 10, 2020	2.590	2.675	2.497	2.522	1,017,279	+0.02(+0.99%)
Mar 09, 2020	2.621	2.621	2.466	2.497	1,494,355	-0.29(-10.40%)
Mar 06, 2020	2.830	2.836	2.713	2.787	978,920	-0.06(-1.95%)
Mar 05, 2020	2.929	2.929	2.836	2.843	598,359	-0.10(-3.35%)
Mar 04, 2020	2.904	2.972	2.900	2.941	339,153	+0.06(+1.92%)
Mar 03, 2020	2.910	2.947	2.849	2.886	747,940	-0.01(-0.21%)
Mar 02, 2020	2.775	2.904	2.756	2.892	1,010,352	+0.12(+4.22%)
Feb 28, 2020	2.775	2.836	2.750	2.775	2,159,107	-0.09(-3.23%)
Feb 27, 2020	2.960	2.966	2.836	2.867	1,364,843	-0.12(-4.12%)
Feb 26, 2020	2.997	3.033	2.972	2.990	1,204,359	-0.02(-0.61%)
Feb 25, 2020	3.132	3.132	2.972	3.009	1,419,671	-0.12(-3.94%)
Feb 24, 2020	3.095	3.132	3.077	3.132	1,093,738	+0.02(+0.79%)
Feb 21, 2020	3.095	3.114	3.089	3.108	410,802	+0.00(+0.00%)
Feb 20, 2020	3.095	3.126	3.095	3.108	396,407	-0.02(-0.79%)
Feb 19, 2020	3.138	3.138	3.101	3.132	391,584	-0.01(-0.20%)
Feb 18, 2020	3.114	3.138	3.095	3.138	391,659	+0.02(+0.79%)
Feb 14, 2020	3.114	3.132	3.101	3.114	271,652	+0.01(+0.20%)
Feb 13, 2020	3.108	3.114	3.089	3.108	189,063	-0.01(-0.40%)
Feb 12, 2020	3.114	3.138	3.092	3.120	553,774	+0.02(+0.80%)
Feb 11, 2020	3.052	3.114	3.052	3.095	697,909	+0.05(+1.62%)
Feb 10, 2020	3.040	3.058	3.040	3.046	327,288	+0.01(+0.41%)
Feb 07, 2020	3.058	3.064	3.034	3.034	333,605	-0.04(-1.20%)
Feb 06, 2020	3.046	3.083	3.040	3.071	499,110	+0.01(+0.40%)
Feb 05, 2020	3.052	3.095	3.040	3.058	391,451	+0.02(+0.61%)
Feb 04, 2020	3.058	3.064	3.027	3.040	468,874	-0.01(-0.40%)

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.