Blackrock Cptl Invt (NQ: BKCC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	2.740	2.937	2.740	2.866	226,431	+0.12(+4.23%)
Apr 27, 2023	2.901	2.919	2.713	2.749	735,266	-0.13(-4.36%)
Apr 26, 2023	2.982	3.045	2.839	2.874	468,091	-0.12(-3.89%)
Apr 25, 2023	3.009	3.036	2.991	2.991	116,573	-0.04(-1.18%)
Apr 24, 2023	3.018	3.072	3.004	3.027	229,583	+0.01(+0.30%)
Apr 21, 2023	3.018	3.054	3.009	3.018	137,990	-0.01(-0.30%)
Apr 20, 2023	3.063	3.089	3.027	3.027	161,431	-0.05(-1.74%)
Apr 19, 2023	3.054	3.116	3.045	3.080	147,790	+0.03(+0.88%)
Apr 18, 2023	3.080	3.107	3.027	3.054	233,333	-0.06(-2.01%)
Apr 17, 2023	3.134	3.170	3.098	3.116	178,685	-0.04(-1.14%)
Apr 14, 2023	3.179	3.188	3.139	3.152	113,335	+0.00(+0.00%)
Apr 13, 2023	3.197	3.212	3.134	3.152	136,262	+0.00(+0.00%)
Apr 12, 2023	3.260	3.260	3.125	3.152	195,196	-0.06(-1.95%)
Apr 11, 2023	3.161	3.246	3.161	3.215	341,325	+0.06(+1.99%)
Apr 10, 2023	3.045	3.179	3.045	3.152	432,404	+0.11(+3.53%)
Apr 06, 2023	3.045	3.098	3.036	3.045	412,864	+0.03(+0.89%)
Apr 05, 2023	3.018	3.071	3.000	3.018	141,363	+0.00(+0.00%)
Apr 04, 2023	3.063	3.089	3.018	3.018	106,676	-0.03(-0.88%)
Apr 03, 2023	3.080	3.107	3.031	3.045	226,892	-0.04(-1.45%)
Mar 31, 2023	3.063	3.115	3.058	3.089	101,297	+0.04(+1.47%)
Mar 30, 2023	3.063	3.089	3.045	3.045	117,421	+0.00(+0.00%)
Mar 29, 2023	3.000	3.054	3.000	3.045	109,373	+0.06(+2.10%)
Mar 28, 2023	2.973	3.009	2.946	2.982	146,485	-0.01(-0.30%)
Mar 27, 2023	2.991	3.000	2.919	2.991	292,008	+0.00(+0.00%)
Mar 24, 2023	2.955	2.991	2.919	2.991	150,201	+0.04(+1.21%)
Mar 23, 2023	3.000	3.027	2.946	2.955	271,555	-0.04(-1.49%)
Mar 22, 2023	3.063	3.107	2.991	3.000	168,822	-0.06(-2.05%)
Mar 21, 2023	3.036	3.080	3.031	3.063	221,299	+0.07(+2.40%)
Mar 20, 2023	3.027	3.080	2.991	2.991	183,407	-0.04(-1.48%)
Mar 17, 2023	3.063	3.098	3.005	3.036	292,914	-0.08(-2.59%)
Mar 16, 2023	2.973	3.125	2.973	3.116	252,517	+0.11(+3.73%)
Mar 15, 2023	3.018	3.063	2.982	3.004	374,276	-0.06(-1.90%)
Mar 14, 2023	3.080	3.149	3.045	3.063	539,781	+0.06(+2.03%)
Mar 13, 2023	3.002	3.032	2.967	3.002	531,279	-0.03(-1.15%)
Mar 10, 2023	3.141	3.141	3.010	3.036	733,561	-0.08(-2.51%)
Mar 09, 2023	3.263	3.263	3.106	3.115	524,237	-0.14(-4.41%)
Mar 08, 2023	3.237	3.263	3.193	3.258	349,155	+0.02(+0.67%)
Mar 07, 2023	3.280	3.289	3.193	3.237	350,315	-0.04(-1.33%)
Mar 06, 2023	3.263	3.280	3.219	3.280	476,983	+0.03(+1.07%)
Mar 03, 2023	3.271	3.276	3.228	3.245	386,783	+0.03(+0.81%)
Mar 02, 2023	3.341	3.341	3.210	3.219	183,440	-0.03(-0.80%)
Mar 01, 2023	3.219	3.263	3.219	3.245	110,060	+0.03(+0.81%)
Feb 28, 2023	3.306	3.324	3.219	3.219	559,401	-0.10(-2.89%)
Feb 27, 2023	3.306	3.332	3.289	3.315	174,213	+0.03(+0.79%)
Feb 24, 2023	3.237	3.306	3.237	3.289	145,512	+0.06(+1.89%)
Feb 23, 2023	3.245	3.271	3.210	3.228	329,210	+0.00(+0.00%)
Feb 22, 2023	3.202	3.252	3.202	3.228	96,846	+0.00(+0.00%)
Feb 21, 2023	3.245	3.254	3.208	3.228	175,659	-0.01(-0.27%)
Feb 17, 2023	3.176	3.258	3.176	3.237	149,762	+0.03(+0.81%)
Feb 16, 2023	3.219	3.245	3.202	3.210	78,919	-0.02(-0.54%)
Feb 15, 2023	3.237	3.245	3.210	3.228	110,014	+0.02(+0.54%)
Feb 14, 2023	3.219	3.245	3.210	3.210	115,278	-0.03(-0.81%)
Feb 13, 2023	3.219	3.252	3.215	3.237	142,056	+0.01(+0.27%)
Feb 10, 2023	3.228	3.237	3.202	3.228	110,145	+0.02(+0.54%)
Feb 09, 2023	3.254	3.297	3.202	3.210	180,891	-0.01(-0.27%)
Feb 08, 2023	3.254	3.267	3.219	3.219	88,582	-0.03(-0.80%)
Feb 07, 2023	3.271	3.280	3.237	3.245	88,970	-0.03(-0.80%)
Feb 06, 2023	3.289	3.289	3.263	3.271	125,428	-0.01(-0.27%)
Feb 03, 2023	3.297	3.330	3.280	3.280	243,618	-0.03(-0.79%)
Feb 02, 2023	3.306	3.332	3.271	3.306	175,462	+0.00(+0.00%)

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.