Blackrock Cptl Invt (NQ: BKCC )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	1.917	1.917	1.797	1.804	1,193,044	-0.13(-6.55%)
May 28, 2020	1.905	2.053	1.866	1.930	1,858,820	+0.03(+1.69%)
May 27, 2020	1.917	1.924	1.847	1.898	520,802	+0.01(+0.34%)
May 26, 2020	1.834	1.898	1.808	1.892	907,402	+0.08(+4.26%)
May 22, 2020	1.802	1.827	1.744	1.814	318,454	+0.02(+1.08%)
May 21, 2020	1.769	1.808	1.750	1.795	440,956	+0.01(+0.36%)
May 20, 2020	1.712	1.814	1.704	1.789	702,692	+0.12(+7.34%)
May 19, 2020	1.666	1.712	1.634	1.666	865,761	-0.01(-0.77%)
May 18, 2020	1.724	1.731	1.647	1.679	637,955	+0.05(+3.16%)
May 15, 2020	1.609	1.654	1.544	1.628	415,280	+0.00(+0.00%)
May 14, 2020	1.544	1.634	1.441	1.628	672,366	+0.06(+4.12%)
May 13, 2020	1.647	1.679	1.538	1.564	790,452	-0.10(-6.18%)
May 12, 2020	1.654	1.744	1.647	1.666	903,594	-0.06(-3.72%)
May 11, 2020	1.789	1.789	1.679	1.731	776,696	-0.02(-1.10%)
May 08, 2020	1.712	1.769	1.699	1.750	775,541	+0.05(+3.03%)
May 07, 2020	1.827	1.917	1.615	1.699	2,013,319	-0.06(-3.30%)
May 06, 2020	1.654	1.827	1.628	1.757	1,015,224	+0.14(+8.33%)
May 05, 2020	1.744	1.814	1.557	1.621	1,469,718	-0.08(-4.91%)
May 04, 2020	1.737	1.757	1.634	1.705	731,897	-0.06(-3.28%)
May 01, 2020	1.853	1.859	1.712	1.763	559,975	-0.13(-6.80%)
Apr 30, 2020	1.834	1.917	1.744	1.892	1,309,159	+0.06(+3.52%)
Apr 29, 2020	1.660	1.982	1.660	1.827	1,750,937	+0.21(+12.70%)
Apr 28, 2020	1.724	1.757	1.589	1.621	765,173	-0.07(-4.18%)
Apr 27, 2020	1.557	1.712	1.531	1.692	1,020,400	+0.15(+9.58%)
Apr 24, 2020	1.544	1.557	1.493	1.544	582,822	+0.02(+1.27%)
Apr 23, 2020	1.480	1.557	1.461	1.525	732,064	+0.06(+4.41%)
Apr 22, 2020	1.518	1.564	1.461	1.461	575,697	-0.03(-2.16%)
Apr 21, 2020	1.454	1.525	1.422	1.493	581,151	+0.01(+0.87%)
Apr 20, 2020	1.576	1.596	1.461	1.480	587,577	-0.11(-6.88%)
Apr 17, 2020	1.634	1.660	1.583	1.589	502,781	+0.01(+0.41%)
Apr 16, 2020	1.699	1.737	1.557	1.583	525,570	-0.09(-5.38%)
Apr 15, 2020	1.757	1.776	1.615	1.673	659,442	-0.13(-7.14%)
Apr 14, 2020	1.705	1.834	1.692	1.802	1,366,560	+0.15(+9.37%)
Apr 13, 2020	1.512	1.654	1.428	1.647	2,089,630	+0.14(+8.94%)
Apr 09, 2020	1.576	1.718	1.390	1.512	2,748,899	-0.01(-0.84%)
Apr 08, 2020	1.525	1.641	1.448	1.525	1,486,566	+0.11(+7.73%)
Apr 07, 2020	1.377	1.518	1.319	1.416	1,363,744	+0.19(+15.18%)
Apr 06, 2020	1.222	1.351	1.222	1.229	969,694	+0.08(+6.70%)
Apr 03, 2020	1.184	1.255	1.126	1.152	764,662	-0.04(-3.24%)
Apr 02, 2020	1.351	1.351	1.184	1.190	1,087,160	-0.12(-9.31%)
Apr 01, 2020	1.416	1.422	1.274	1.313	1,220,059	-0.10(-7.27%)
Mar 31, 2020	1.525	1.564	1.390	1.416	784,222	-0.10(-6.78%)
Mar 30, 2020	1.609	1.641	1.480	1.518	946,748	-0.10(-5.98%)
Mar 27, 2020	1.641	1.699	1.441	1.615	1,916,785	+0.01(+0.80%)
Mar 26, 2020	1.448	1.962	1.448	1.602	3,063,853	+0.19(+13.18%)
Mar 25, 2020	1.377	1.718	1.351	1.416	1,941,706	+0.13(+10.00%)
Mar 24, 2020	1.242	1.409	1.235	1.287	903,989	+0.15(+13.64%)
Mar 23, 2020	1.416	1.428	1.113	1.132	1,616,554	-0.29(-20.36%)
Mar 20, 2020	1.493	1.769	1.416	1.422	2,360,662	+0.01(+0.45%)
Mar 19, 2020	1.042	1.596	0.9844	1.416	2,269,214	+0.47(+49.66%)
Mar 18, 2020	1.763	1.763	0.9458	0.9458	3,456,411	-0.80(-45.76%)
Mar 17, 2020	2.007	2.007	1.744	1.744	1,756,162	-0.24(-12.01%)
Mar 16, 2020	2.033	2.143	1.962	1.982	1,490,321	-0.21(-9.68%)
Mar 13, 2020	2.114	2.219	2.040	2.194	1,703,754	+0.19(+9.23%)
Mar 12, 2020	2.157	2.262	2.002	2.009	2,260,073	-0.38(-15.80%)
Mar 11, 2020	2.509	2.571	2.379	2.386	1,619,910	-0.14(-5.62%)
Mar 10, 2020	2.596	2.681	2.503	2.528	1,014,894	+0.02(+0.99%)
Mar 09, 2020	2.627	2.627	2.472	2.503	1,490,851	-0.29(-10.40%)
Mar 06, 2020	2.837	2.843	2.719	2.794	976,625	-0.06(-1.95%)
Mar 05, 2020	2.936	2.936	2.843	2.849	596,956	-0.10(-3.35%)
Mar 04, 2020	2.911	2.979	2.907	2.948	338,357	+0.06(+1.92%)
Mar 03, 2020	2.917	2.954	2.855	2.892	746,186	-0.01(-0.21%)

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.