Blackrock Cptl Invt (NQ: BKCC )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	2.871	2.947	2.854	2.871	287,883	+0.01(+0.30%)
Sep 29, 2022	2.981	2.989	2.837	2.862	302,404	-0.15(-5.06%)
Sep 28, 2022	2.921	3.023	2.906	3.015	132,434	+0.11(+3.79%)
Sep 27, 2022	2.930	3.006	2.904	2.904	199,041	+0.01(+0.29%)
Sep 26, 2022	3.006	3.031	2.879	2.896	620,181	-0.13(-4.20%)
Sep 23, 2022	3.048	3.070	2.938	3.023	649,652	-0.06(-1.92%)
Sep 22, 2022	3.133	3.167	3.065	3.082	213,238	-0.05(-1.62%)
Sep 21, 2022	3.133	3.235	3.133	3.133	292,028	-0.01(-0.27%)
Sep 20, 2022	3.150	3.175	3.133	3.142	164,590	-0.01(-0.27%)
Sep 19, 2022	3.150	3.207	3.142	3.150	159,896	-0.04(-1.33%)
Sep 16, 2022	3.175	3.197	3.158	3.192	188,269	-0.03(-0.79%)
Sep 15, 2022	3.218	3.277	3.185	3.218	182,209	+0.00(+0.00%)
Sep 14, 2022	3.260	3.281	3.192	3.218	215,623	-0.02(-0.52%)
Sep 13, 2022	3.284	3.294	3.218	3.235	522,622	-0.05(-1.51%)
Sep 12, 2022	3.292	3.309	3.268	3.284	306,400	+0.02(+0.76%)
Sep 09, 2022	3.235	3.276	3.218	3.259	190,572	+0.02(+0.77%)
Sep 08, 2022	3.177	3.235	3.177	3.235	92,712	+0.07(+2.35%)
Sep 07, 2022	3.202	3.226	3.144	3.160	297,854	-0.02(-0.78%)
Sep 06, 2022	3.235	3.235	3.177	3.185	112,683	-0.01(-0.26%)
Sep 02, 2022	3.193	3.243	3.193	3.193	107,759	+0.00(+0.00%)
Sep 01, 2022	3.218	3.243	3.152	3.193	223,708	-0.03(-1.02%)
Aug 31, 2022	3.226	3.268	3.226	3.226	128,511	+0.00(+0.00%)
Aug 30, 2022	3.259	3.259	3.218	3.226	114,913	+0.00(+0.00%)
Aug 29, 2022	3.235	3.268	3.226	3.226	154,354	-0.03(-1.01%)
Aug 26, 2022	3.251	3.276	3.229	3.259	145,071	+0.02(+0.51%)
Aug 25, 2022	3.259	3.284	3.226	3.243	169,299	-0.02(-0.51%)
Aug 24, 2022	3.284	3.301	3.259	3.259	135,649	-0.02(-0.50%)
Aug 23, 2022	3.259	3.301	3.243	3.276	241,076	+0.02(+0.51%)
Aug 22, 2022	3.284	3.291	3.243	3.259	178,161	-0.03(-1.00%)
Aug 19, 2022	3.317	3.317	3.284	3.292	130,270	-0.02(-0.75%)
Aug 18, 2022	3.301	3.325	3.301	3.317	100,910	+0.03(+1.01%)
Aug 17, 2022	3.301	3.325	3.284	3.284	244,584	-0.03(-1.00%)
Aug 16, 2022	3.284	3.325	3.276	3.317	185,916	+0.03(+1.01%)
Aug 15, 2022	3.284	3.292	3.268	3.284	109,430	+0.00(+0.00%)
Aug 12, 2022	3.259	3.292	3.259	3.284	183,418	+0.04(+1.27%)
Aug 11, 2022	3.268	3.292	3.239	3.243	125,415	-0.02(-0.76%)
Aug 10, 2022	3.243	3.284	3.218	3.268	170,380	+0.06(+1.80%)
Aug 09, 2022	3.251	3.251	3.202	3.210	123,246	-0.02(-0.51%)
Aug 08, 2022	3.202	3.235	3.194	3.226	175,383	+0.04(+1.30%)
Aug 05, 2022	3.193	3.239	3.152	3.185	356,029	+0.00(+0.00%)
Aug 04, 2022	3.193	3.212	3.169	3.185	180,933	+0.01(+0.26%)
Aug 03, 2022	3.160	3.193	3.160	3.177	175,805	+0.01(+0.26%)
Aug 02, 2022	3.202	3.202	3.152	3.169	130,863	-0.02(-0.52%)
Aug 01, 2022	3.152	3.210	3.135	3.185	194,141	+0.03(+1.05%)
Jul 29, 2022	3.111	3.177	3.111	3.152	252,547	-0.02(-0.52%)
Jul 28, 2022	3.119	3.177	3.119	3.169	149,800	+0.03(+1.05%)
Jul 27, 2022	3.152	3.160	3.119	3.136	164,151	+0.02(+0.53%)
Jul 26, 2022	3.136	3.152	3.103	3.119	103,080	+0.00(+0.00%)
Jul 25, 2022	3.136	3.136	3.094	3.119	166,732	-0.02(-0.79%)
Jul 22, 2022	3.160	3.160	3.119	3.144	93,151	-0.02(-0.78%)
Jul 21, 2022	3.160	3.169	3.119	3.169	112,014	+0.02(+0.52%)
Jul 20, 2022	3.185	3.202	3.142	3.152	143,507	-0.02(-0.78%)
Jul 19, 2022	3.177	3.177	3.136	3.177	88,010	+0.03(+1.05%)
Jul 18, 2022	3.144	3.169	3.119	3.144	214,981	+0.06(+1.87%)
Jul 15, 2022	3.037	3.103	3.020	3.086	298,368	+0.05(+1.63%)
Jul 14, 2022	3.094	3.094	3.024	3.037	234,479	-0.08(-2.65%)
Jul 13, 2022	3.119	3.136	3.086	3.119	115,284	+0.00(+0.00%)
Jul 12, 2022	3.160	3.177	3.103	3.119	134,727	-0.03(-1.05%)
Jul 11, 2022	3.152	3.226	3.119	3.152	355,034	-0.03(-1.04%)
Jul 08, 2022	3.094	3.193	3.094	3.185	400,903	+0.09(+2.93%)
Jul 07, 2022	3.070	3.119	3.053	3.094	333,427	+0.07(+2.46%)
Jul 06, 2022	3.061	3.061	2.954	3.020	200,339	-0.02(-0.81%)
Jul 05, 2022	3.012	3.045	2.962	3.045	175,039	-0.01(-0.27%)

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.