Blackrock Cptl Invt (NQ: BKCC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	3.311	3.319	3.263	3.287	317,211	-0.02(-0.49%)
Apr 28, 2022	3.328	3.328	3.267	3.303	308,673	-0.01(-0.24%)
Apr 27, 2022	3.247	3.344	3.239	3.311	467,220	+0.04(+1.35%)
Apr 26, 2022	3.295	3.319	3.263	3.267	355,044	-0.04(-1.09%)
Apr 25, 2022	3.263	3.319	3.255	3.303	307,409	+0.01(+0.24%)
Apr 22, 2022	3.392	3.408	3.285	3.295	362,092	-0.09(-2.61%)
Apr 21, 2022	3.488	3.496	3.376	3.384	565,129	-0.10(-3.00%)
Apr 20, 2022	3.472	3.496	3.448	3.488	269,696	+0.02(+0.70%)
Apr 19, 2022	3.472	3.472	3.440	3.464	206,219	+0.00(+0.00%)
Apr 18, 2022	3.432	3.477	3.416	3.464	333,407	+0.04(+1.17%)
Apr 14, 2022	3.448	3.464	3.424	3.424	200,477	-0.02(-0.70%)
Apr 13, 2022	3.448	3.464	3.416	3.448	260,065	+0.01(+0.23%)
Apr 12, 2022	3.440	3.464	3.432	3.440	188,821	+0.00(+0.00%)
Apr 11, 2022	3.448	3.464	3.432	3.440	410,071	-0.01(-0.23%)
Apr 08, 2022	3.448	3.472	3.424	3.448	519,672	+0.02(+0.47%)
Apr 07, 2022	3.432	3.456	3.376	3.432	616,538	+0.02(+0.71%)
Apr 06, 2022	3.416	3.432	3.384	3.408	251,238	-0.01(-0.35%)
Apr 05, 2022	3.376	3.440	3.368	3.420	445,552	+0.04(+1.31%)
Apr 04, 2022	3.432	3.432	3.360	3.376	410,184	-0.06(-1.64%)
Apr 01, 2022	3.408	3.432	3.401	3.432	268,889	+0.05(+1.43%)
Mar 31, 2022	3.328	3.416	3.328	3.384	247,065	+0.03(+0.96%)
Mar 30, 2022	3.384	3.392	3.336	3.352	365,669	-0.04(-1.18%)
Mar 29, 2022	3.376	3.408	3.360	3.392	351,707	+0.02(+0.72%)
Mar 28, 2022	3.336	3.376	3.311	3.368	289,788	+0.01(+0.24%)
Mar 25, 2022	3.344	3.376	3.344	3.360	148,359	+0.02(+0.48%)
Mar 24, 2022	3.336	3.360	3.311	3.344	362,419	+0.02(+0.73%)
Mar 23, 2022	3.344	3.344	3.287	3.319	273,594	-0.02(-0.48%)
Mar 22, 2022	3.336	3.344	3.311	3.336	259,812	+0.01(+0.24%)
Mar 21, 2022	3.255	3.352	3.247	3.328	809,388	+0.05(+1.47%)
Mar 18, 2022	3.231	3.283	3.226	3.279	392,113	+0.02(+0.74%)
Mar 17, 2022	3.263	3.287	3.231	3.255	445,892	+0.02(+0.50%)
Mar 16, 2022	3.239	3.255	3.215	3.239	424,615	+0.03(+1.00%)
Mar 15, 2022	3.207	3.223	3.176	3.207	417,885	+0.01(+0.25%)
Mar 14, 2022	3.199	3.238	3.191	3.199	341,363	+0.02(+0.49%)
Mar 11, 2022	3.238	3.238	3.176	3.183	313,933	-0.02(-0.49%)
Mar 10, 2022	3.223	3.234	3.176	3.199	325,703	-0.05(-1.69%)
Mar 09, 2022	3.246	3.262	3.199	3.254	380,505	+0.05(+1.72%)
Mar 08, 2022	3.176	3.215	3.152	3.199	385,144	+0.02(+0.49%)
Mar 07, 2022	3.254	3.270	3.160	3.183	416,146	-0.05(-1.70%)
Mar 04, 2022	3.238	3.270	3.199	3.238	326,459	-0.02(-0.72%)
Mar 03, 2022	3.207	3.285	3.160	3.262	461,293	+0.05(+1.71%)
Mar 02, 2022	3.207	3.223	3.113	3.207	954,417	+0.03(+0.99%)
Mar 01, 2022	3.199	3.215	3.140	3.176	417,126	-0.02(-0.74%)
Feb 28, 2022	3.168	3.207	3.154	3.199	244,829	+0.01(+0.25%)
Feb 25, 2022	3.152	3.199	3.168	3.191	365,976	+0.05(+1.75%)
Feb 24, 2022	3.136	3.136	3.042	3.136	949,544	-0.05(-1.72%)
Feb 23, 2022	3.215	3.254	3.176	3.191	348,158	-0.01(-0.25%)
Feb 22, 2022	3.254	3.254	3.191	3.199	393,194	-0.04(-1.21%)
Feb 18, 2022				3.238	0	+0.00(+0.00%)
Feb 17, 2022	3.270	3.270	3.215	3.238	244,389	-0.02(-0.72%)
Feb 16, 2022	3.230	3.278	3.228	3.262	183,432	+0.03(+0.97%)
Feb 15, 2022	3.246	3.254	3.191	3.230	258,947	+0.01(+0.24%)
Feb 14, 2022	3.246	3.254	3.195	3.223	194,683	-0.02(-0.48%)
Feb 11, 2022	3.293	3.317	3.230	3.238	262,411	-0.07(-2.13%)
Feb 10, 2022	3.317	3.340	3.285	3.309	308,398	-0.01(-0.24%)
Feb 09, 2022	3.332	3.332	3.301	3.317	273,051	+0.02(+0.48%)
Feb 08, 2022	3.317	3.317	3.279	3.301	202,207	+0.01(+0.24%)
Feb 07, 2022	3.262	3.309	3.255	3.293	236,803	+0.02(+0.72%)
Feb 04, 2022	3.301	3.301	3.238	3.270	296,773	+0.00(+0.00%)
Feb 03, 2022	3.254			3.270	237,152	-0.01(-0.24%)
Feb 02, 2022	3.293	3.293	3.255	3.278	237,074	+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.