Blackrock Cptl Invt (NQ: BKCC )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	3.808	3.817	3.749	3.759	132,025	-0.04(-1.03%)
Jan 30, 2024	3.788	3.798	3.749	3.798	141,852	+0.02(+0.52%)
Jan 29, 2024	3.817	3.837	3.759	3.778	124,443	-0.04(-1.02%)
Jan 26, 2024	3.808	3.847	3.778	3.817	403,229	+0.02(+0.51%)
Jan 25, 2024	3.827	3.827	3.788	3.798	186,208	+0.00(+0.00%)
Jan 24, 2024	3.798	3.817	3.798	3.798	56,074	-0.01(-0.26%)
Jan 23, 2024	3.808	3.817	3.798	3.808	109,741	+0.00(+0.00%)
Jan 22, 2024	3.808	3.827	3.798	3.808	133,907	+0.03(+0.77%)
Jan 19, 2024	3.778	3.787	3.743	3.778	92,732	+0.01(+0.26%)
Jan 18, 2024	3.778	3.788	3.749	3.769	85,243	+0.00(+0.00%)
Jan 17, 2024	3.759	3.759	3.730	3.769	101,065	+0.01(+0.26%)
Jan 16, 2024	3.817	3.817	3.749	3.759	209,543	-0.05(-1.28%)
Jan 12, 2024	3.798	3.827	3.769	3.808	93,452	+0.01(+0.26%)
Jan 11, 2024	3.925	3.925	3.778	3.798	159,239	-0.13(-3.23%)
Jan 10, 2024	3.905	3.925	3.876	3.925	310,177	+0.03(+0.75%)
Jan 09, 2024	3.866	3.905	3.856	3.895	488,870	+0.02(+0.50%)
Jan 08, 2024	3.876	3.900	3.852	3.876	423,044	+0.03(+0.76%)
Jan 05, 2024	3.788	3.856	3.783	3.847	387,086	+0.02(+0.51%)
Jan 04, 2024	3.710	3.847	3.710	3.827	721,955	+0.14(+3.69%)
Jan 03, 2024	3.749	3.778	3.671	3.691	241,880	-0.07(-1.81%)
Jan 02, 2024	3.730	3.788	3.715	3.759	120,475	-0.01(-0.26%)
Dec 29, 2023	3.778	3.798	3.730	3.769	208,678	+0.00(+0.00%)
Dec 28, 2023	3.730	3.798	3.712	3.769	207,916	+0.01(+0.26%)
Dec 27, 2023	3.739	3.788	3.691	3.759	171,096	+0.00(+0.00%)
Dec 26, 2023	3.730	3.788	3.696	3.759	122,307	+0.02(+0.52%)
Dec 22, 2023	3.730	3.788	3.715	3.739	157,258	+0.02(+0.52%)
Dec 21, 2023	3.749	3.764	3.701	3.720	114,298	-0.02(-0.52%)
Dec 20, 2023	3.739	3.798	3.720	3.739	281,772	-0.05(-1.29%)
Dec 19, 2023	3.749	3.788	3.623	3.788	377,858	+0.06(+1.57%)
Dec 18, 2023	3.798	3.798	3.720	3.730	378,268	-0.07(-1.79%)
Dec 15, 2023	3.856	3.856	3.788	3.798	160,501	-0.05(-1.27%)
Dec 14, 2023	3.798	3.895	3.759	3.847	378,778	+0.05(+1.28%)
Dec 13, 2023	3.769	3.798	3.736	3.798	278,594	+0.04(+1.01%)
Dec 12, 2023	3.760	3.779	3.741	3.760	166,886	+0.01(+0.25%)
Dec 11, 2023	3.731	3.760	3.712	3.750	171,679	+0.04(+1.02%)
Dec 08, 2023	3.684	3.712	3.679	3.712	137,830	+0.03(+0.77%)
Dec 07, 2023	3.646	3.684	3.608	3.684	301,271	+0.04(+1.04%)
Dec 06, 2023	3.674	3.684	3.636	3.646	124,477	-0.02(-0.52%)
Dec 05, 2023	3.665	3.674	3.636	3.665	127,930	+0.01(+0.26%)
Dec 04, 2023	3.665	3.665	3.655	3.655	131,854	+0.00(+0.00%)
Dec 01, 2023	3.646	3.670	3.627	3.655	138,372	+0.03(+0.79%)
Nov 30, 2023	3.646	3.655	3.589	3.627	217,062	+0.01(+0.26%)
Nov 29, 2023	3.646	3.665	3.608	3.618	304,460	-0.01(-0.26%)
Nov 28, 2023	3.589	3.655	3.580	3.627	131,212	+0.02(+0.53%)
Nov 27, 2023	3.599	3.632	3.589	3.608	227,115	-0.03(-0.78%)
Nov 24, 2023	3.580	3.636	3.580	3.636	158,606	+0.04(+1.06%)
Nov 22, 2023	3.561	3.636	3.561	3.599	165,319	+0.03(+0.80%)
Nov 21, 2023	3.551	3.613	3.523	3.570	202,442	+0.00(+0.00%)
Nov 20, 2023	3.466	3.580	3.456	3.570	240,626	+0.07(+1.90%)
Nov 17, 2023	3.466	3.513	3.456	3.504	98,130	+0.05(+1.37%)
Nov 16, 2023	3.437	3.466	3.428	3.456	140,448	+0.01(+0.28%)
Nov 15, 2023	3.418	3.456	3.418	3.447	212,454	+0.03(+0.83%)
Nov 14, 2023	3.380	3.466	3.380	3.418	367,832	+0.07(+1.98%)
Nov 13, 2023	3.409	3.466	3.352	3.352	167,674	-0.09(-2.75%)
Nov 10, 2023	3.361	3.447	3.361	3.447	184,852	+0.09(+2.54%)
Nov 09, 2023	3.418	3.418	3.323	3.361	150,110	-0.03(-0.84%)
Nov 08, 2023	3.342	3.409	3.314	3.390	190,587	+0.04(+1.13%)
Nov 07, 2023	3.390	3.404	3.333	3.352	176,882	-0.04(-1.12%)
Nov 06, 2023	3.399	3.418	3.380	3.390	132,599	+0.00(+0.00%)
Nov 03, 2023	3.276	3.409	3.276	3.390	309,279	+0.09(+2.88%)
Nov 02, 2023	3.181	3.314	3.181	3.295	172,079	+0.15(+4.83%)

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.