Blackrock Cptl Invt (NQ: BKCC )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	1.728	1.762	1.680	1.680	442,132	-0.07(-3.94%)
Sep 29, 2020	1.741	1.755	1.710	1.748	401,037	-0.01(-0.39%)
Sep 28, 2020	1.735	1.790	1.735	1.755	449,117	+0.05(+2.82%)
Sep 25, 2020	1.680	1.707	1.666	1.707	106,780	+0.03(+2.06%)
Sep 24, 2020	1.707	1.708	1.666	1.673	489,765	-0.03(-2.02%)
Sep 23, 2020	1.797	1.797	1.693	1.707	529,924	-0.07(-3.88%)
Sep 22, 2020	1.845	1.869	1.769	1.776	584,516	-0.06(-3.37%)
Sep 21, 2020	1.817	1.879	1.783	1.838	475,099	+0.01(+0.75%)
Sep 18, 2020	1.797	1.824	1.755	1.824	2,649,765	+0.05(+2.71%)
Sep 17, 2020	1.790	1.790	1.728	1.776	607,759	-0.03(-1.90%)
Sep 16, 2020	1.776	1.824	1.748	1.810	635,935	+0.03(+1.54%)
Sep 15, 2020	1.673	1.797	1.673	1.783	1,354,463	+0.13(+7.92%)
Sep 14, 2020	1.838	1.838	1.638	1.652	1,354,159	-0.15(-8.40%)
Sep 11, 2020	1.845	1.858	1.776	1.803	166,491	-0.01(-0.76%)
Sep 10, 2020	1.803	1.944	1.776	1.817	405,654	+0.02(+1.15%)
Sep 09, 2020	1.748	1.824	1.728	1.797	369,122	+0.04(+2.35%)
Sep 08, 2020	1.790	1.797	1.741	1.755	455,289	-0.06(-3.41%)
Sep 04, 2020	1.886	1.893	1.755	1.817	426,542	-0.04(-2.22%)
Sep 03, 2020	1.920	1.941	1.858	1.858	307,880	-0.07(-3.57%)
Sep 02, 2020	1.900	1.934	1.893	1.927	310,991	+0.01(+0.72%)
Sep 01, 2020	1.969	1.969	1.900	1.914	254,545	-0.07(-3.47%)
Aug 31, 2020	1.969	1.982	1.934	1.982	279,760	+0.01(+0.70%)
Aug 28, 2020	1.920	1.975	1.914	1.969	272,545	+0.06(+3.25%)
Aug 27, 2020	1.838	1.934	1.838	1.907	424,787	+0.06(+3.36%)
Aug 26, 2020	1.914	1.914	1.838	1.845	349,282	-0.06(-2.90%)
Aug 25, 2020	1.920	1.931	1.845	1.900	334,443	-0.03(-1.43%)
Aug 24, 2020	1.865	1.941	1.831	1.927	558,385	+0.06(+2.94%)
Aug 21, 2020	1.920	1.920	1.872	1.872	416,808	-0.05(-2.51%)
Aug 20, 2020	1.948	1.948	1.900	1.920	204,277	-0.03(-1.41%)
Aug 19, 2020	1.893	2.037	1.790	1.948	643,090	+0.06(+2.91%)
Aug 18, 2020	1.969	1.975	1.893	1.893	434,929	-0.07(-3.51%)
Aug 17, 2020	1.996	2.051	1.962	1.962	450,117	-0.06(-2.73%)
Aug 14, 2020	2.030	2.043	1.970	2.017	944,549	-0.03(-1.62%)
Aug 13, 2020	1.964	2.057	1.937	2.050	1,188,732	+0.11(+5.84%)
Aug 12, 2020	1.977	1.984	1.937	1.937	450,017	+0.01(+0.35%)
Aug 11, 2020	1.937	1.977	1.917	1.930	615,357	+0.01(+0.69%)
Aug 10, 2020	1.864	1.947	1.864	1.917	652,337	+0.06(+3.23%)
Aug 07, 2020	1.877	1.894	1.837	1.857	580,071	-0.01(-0.71%)
Aug 06, 2020	1.924	1.924	1.857	1.870	278,189	-0.06(-3.10%)
Aug 05, 2020	1.897	1.944	1.817	1.930	941,385	+0.05(+2.47%)
Aug 04, 2020	1.857	1.937	1.837	1.884	854,050	+0.01(+0.35%)
Aug 03, 2020	1.697	1.884	1.677	1.877	1,312,440	+0.19(+11.02%)
Jul 31, 2020	1.644	1.697	1.604	1.691	702,215	+0.05(+2.83%)
Jul 30, 2020	1.571	1.651	1.551	1.644	543,304	+0.09(+5.56%)
Jul 29, 2020	1.551	1.558	1.538	1.558	323,594	+0.02(+1.30%)
Jul 28, 2020	1.584	1.624	1.531	1.538	551,402	-0.05(-3.35%)
Jul 27, 2020	1.611	1.624	1.584	1.591	314,341	-0.02(-1.24%)
Jul 24, 2020	1.611	1.637	1.604	1.611	215,291	+0.00(+0.00%)
Jul 23, 2020	1.664	1.675	1.601	1.611	308,824	-0.05(-3.20%)
Jul 22, 2020	1.671	1.684	1.644	1.664	311,340	-0.02(-1.19%)
Jul 21, 2020	1.671	1.691	1.651	1.684	213,253	+0.02(+1.20%)
Jul 20, 2020	1.657	1.677	1.657	1.664	348,920	-0.01(-0.79%)
Jul 17, 2020	1.631	1.684	1.604	1.677	323,163	+0.04(+2.44%)
Jul 16, 2020	1.651	1.664	1.617	1.637	333,717	-0.01(-0.81%)
Jul 15, 2020	1.604	1.694	1.604	1.651	293,704	+0.05(+3.33%)
Jul 14, 2020	1.611	1.624	1.544	1.597	566,890	-0.01(-0.83%)
Jul 13, 2020	1.597	1.631	1.591	1.611	451,268	+0.02(+1.26%)
Jul 10, 2020	1.617	1.624	1.568	1.591	658,645	-0.04(-2.45%)
Jul 09, 2020	1.711	1.723	1.617	1.631	691,098	-0.08(-4.67%)
Jul 08, 2020	1.731	1.751	1.704	1.711	556,129	-0.02(-1.15%)
Jul 07, 2020	1.757	1.757	1.704	1.731	592,637	-0.06(-3.35%)
Jul 06, 2020	1.877	1.890	1.724	1.790	740,428	-0.02(-1.10%)
Jul 02, 2020	1.824	1.846	1.794	1.810	428,029	+0.02(+1.11%)

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.