Blackrock Cptl Invt (NQ: BKCC )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 03, 2020	3.071	3.071	3.034	3.052	340,997	-0.02(-0.60%)
Jan 31, 2020	3.077	3.077	3.046	3.071	339,119	-0.01(-0.20%)
Jan 30, 2020	3.077	3.089	3.058	3.077	248,661	-0.02(-0.60%)
Jan 29, 2020	3.083	3.095	3.071	3.095	419,672	+0.02(+0.60%)
Jan 28, 2020	3.071	3.077	3.052	3.077	394,732	+0.02(+0.60%)
Jan 27, 2020	3.040	3.071	3.023	3.058	467,275	-0.01(-0.20%)
Jan 24, 2020	3.083	3.101	3.058	3.064	603,635	-0.02(-0.60%)
Jan 23, 2020	3.083	3.101	3.083	3.083	320,484	-0.01(-0.20%)
Jan 22, 2020	3.064	3.101	3.064	3.089	522,449	+0.02(+0.80%)
Jan 21, 2020	3.077	3.101	3.064	3.064	428,738	-0.04(-1.39%)
Jan 17, 2020	3.083	3.114	3.077	3.108	581,578	+0.02(+0.80%)
Jan 16, 2020	3.114	3.126	3.083	3.083	307,104	-0.04(-1.19%)
Jan 15, 2020	3.083	3.126	3.083	3.120	652,746	+0.03(+1.00%)
Jan 14, 2020	3.083	3.114	3.077	3.089	501,325	+0.00(+0.00%)
Jan 13, 2020	3.089	3.095	3.077	3.089	449,612	+0.00(+0.00%)
Jan 10, 2020	3.089	3.095	3.077	3.089	438,049	+0.01(+0.40%)
Jan 09, 2020	3.071	3.089	3.052	3.077	902,298	+0.02(+0.81%)
Jan 08, 2020	3.058	3.064	3.043	3.052	370,149	+0.01(+0.41%)
Jan 07, 2020	3.034	3.052	3.027	3.040	296,243	+0.00(+0.00%)
Jan 06, 2020	3.040	3.052	3.031	3.040	391,986	+0.01(+0.20%)
Jan 03, 2020	3.064	3.064	3.021	3.034	719,432	-0.03(-1.01%)
Jan 02, 2020	3.052	3.077	3.040	3.064	557,323	+0.00(+0.10%)
Dec 31, 2019	3.058	3.083	3.049	3.061	865,232	-0.01(-0.30%)
Dec 30, 2019	3.071	3.089	3.052	3.071	1,087,189	-0.01(-0.20%)
Dec 27, 2019	3.083	3.089	3.046	3.077	909,669	+0.00(+0.00%)
Dec 26, 2019	3.040	3.083	3.027	3.077	912,551	+0.02(+0.81%)
Dec 24, 2019	3.021	3.058	3.021	3.052	409,667	+0.01(+0.41%)
Dec 23, 2019	3.027	3.052	3.003	3.040	813,144	+0.02(+0.61%)
Dec 20, 2019	3.071	3.083	3.009	3.021	4,336,541	-0.05(-1.61%)
Dec 19, 2019	3.071	3.089	3.058	3.071	693,441	-0.02(-0.60%)
Dec 18, 2019	3.071	3.114	3.064	3.089	924,460	+0.00(+0.00%)
Dec 17, 2019	3.095	3.138	3.052	3.089	1,722,829	+0.01(+0.20%)
Dec 16, 2019	3.113	3.113	3.013	3.083	1,874,061	-0.02(-0.58%)
Dec 13, 2019	3.077	3.107	3.077	3.101	847,444	+0.02(+0.78%)
Dec 12, 2019	3.077	3.119	3.071	3.077	645,398	+0.00(+0.00%)
Dec 11, 2019	3.083	3.089	3.077	3.077	344,524	-0.01(-0.19%)
Dec 10, 2019	3.077	3.089	3.071	3.083	712,453	+0.01(+0.19%)
Dec 09, 2019	3.083	3.083	3.065	3.077	426,995	-0.01(-0.39%)
Dec 06, 2019	3.059	3.089	3.053	3.089	651,380	+0.04(+1.18%)
Dec 05, 2019	3.077	3.077	3.041	3.053	408,374	-0.01(-0.39%)
Dec 04, 2019	3.011	3.065	3.011	3.065	704,034	+0.06(+2.00%)
Dec 03, 2019	2.987	3.011	2.975	3.005	551,259	+0.01(+0.20%)

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.