Blackrock Cptl Invt (NQ: BKCC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	3.516	3.533	3.487	3.527	487,542	+0.01(+0.32%)
Apr 29, 2019	3.493	3.544	3.493	3.516	586,406	+0.02(+0.65%)
Apr 26, 2019	3.487	3.510	3.479	3.493	204,577	+0.01(+0.16%)
Apr 25, 2019	3.504	3.510	3.470	3.487	249,761	-0.01(-0.32%)
Apr 24, 2019	3.510	3.515	3.487	3.499	510,846	-0.01(-0.32%)
Apr 23, 2019	3.459	3.510	3.459	3.510	493,013	+0.05(+1.31%)
Apr 22, 2019	3.442	3.470	3.436	3.465	335,504	+0.02(+0.49%)
Apr 18, 2019	3.465	3.467	3.442	3.447	270,360	-0.02(-0.65%)
Apr 17, 2019	3.436	3.470	3.430	3.470	372,726	+0.03(+0.82%)
Apr 16, 2019	3.425	3.447	3.419	3.442	520,347	+0.01(+0.33%)
Apr 15, 2019	3.442	3.470	3.413	3.430	620,867	+0.00(+0.00%)
Apr 12, 2019	3.447	3.447	3.425	3.430	362,949	+0.00(+0.00%)
Apr 11, 2019	3.442	3.453	3.425	3.430	273,083	-0.01(-0.33%)
Apr 10, 2019	3.402	3.453	3.402	3.442	543,159	+0.04(+1.17%)
Apr 09, 2019	3.425	3.459	3.379	3.402	1,149,064	-0.03(-0.99%)
Apr 08, 2019	3.453	3.465	3.425	3.436	542,097	-0.02(-0.49%)
Apr 05, 2019	3.442	3.470	3.436	3.453	402,101	+0.02(+0.66%)
Apr 04, 2019	3.430	3.447	3.414	3.430	438,547	+0.01(+0.17%)
Apr 03, 2019	3.430	3.442	3.408	3.425	703,472	+0.01(+0.17%)
Apr 02, 2019	3.391	3.456	3.379	3.419	878,457	+0.03(+0.84%)
Apr 01, 2019	3.408	3.430	3.391	3.391	555,377	-0.01(-0.17%)
Mar 29, 2019	3.413	3.436	3.396	3.396	552,360	-0.03(-0.83%)
Mar 28, 2019	3.408	3.436	3.408	3.425	299,491	+0.02(+0.50%)
Mar 27, 2019	3.425	3.430	3.408	3.408	532,410	+0.00(+0.00%)
Mar 26, 2019	3.391	3.419	3.387	3.408	429,685	+0.03(+0.84%)
Mar 25, 2019	3.402	3.408	3.379	3.379	395,127	-0.02(-0.67%)
Mar 22, 2019	3.419	3.430	3.385	3.402	475,819	-0.02(-0.66%)
Mar 21, 2019	3.413	3.436	3.408	3.425	209,912	+0.01(+0.17%)
Mar 20, 2019	3.442	3.447	3.408	3.419	334,458	-0.02(-0.50%)
Mar 19, 2019	3.465	3.470	3.413	3.436	665,260	+0.00(+0.00%)
Mar 18, 2019	3.408	3.447	3.408	3.436	569,768	+0.03(+1.00%)
Mar 15, 2019	3.442	3.470	3.388	3.402	1,544,033	-0.03(-0.83%)
Mar 14, 2019	3.414	3.447	3.397	3.430	1,150,122	+0.02(+0.48%)
Mar 13, 2019	3.364	3.453	3.342	3.414	1,489,195	+0.07(+2.14%)
Mar 12, 2019	3.359	3.370	3.342	3.342	610,932	-0.01(-0.33%)
Mar 11, 2019	3.348	3.359	3.326	3.353	841,598	+0.01(+0.16%)
Mar 08, 2019	3.331	3.359	3.315	3.348	758,028	+0.03(+1.00%)
Mar 07, 2019	3.408	3.419	3.309	3.315	968,627	-0.10(-2.90%)
Mar 06, 2019	3.441	3.447	3.403	3.414	514,825	-0.03(-0.80%)
Mar 05, 2019	3.475	3.513	3.425	3.441	328,496	-0.02(-0.64%)
Mar 04, 2019	3.408	3.480	3.408	3.464	550,800	+0.06(+1.78%)
Mar 01, 2019	3.453	3.458	3.392	3.403	616,193	-0.03(-0.96%)
Feb 28, 2019	3.469	3.480	3.436	3.436	672,297	-0.04(-1.03%)
Feb 27, 2019	3.491	3.502	3.469	3.472	336,156	-0.02(-0.55%)
Feb 26, 2019	3.590	3.590	3.480	3.491	949,311	-0.10(-2.91%)
Feb 25, 2019	3.634	3.656	3.475	3.596	1,161,774	-0.04(-1.06%)
Feb 22, 2019	3.530	3.656	3.524	3.634	1,548,564	+0.10(+2.96%)
Feb 21, 2019	3.486	3.541	3.480	3.530	739,767	+0.05(+1.42%)
Feb 20, 2019	3.425	3.497	3.420	3.480	494,585	+0.04(+1.28%)
Feb 19, 2019	3.436	3.441	3.403	3.436	566,282	+0.01(+0.16%)
Feb 15, 2019	3.425	3.436	3.419	3.430	299,107	+0.01(+0.16%)
Feb 14, 2019	3.408	3.425	3.397	3.425	377,052	+0.02(+0.48%)
Feb 13, 2019	3.441	3.441	3.403	3.408	346,602	+0.00(+0.00%)
Feb 12, 2019	3.408	3.430	3.398	3.408	494,351	+0.01(+0.16%)
Feb 11, 2019	3.408	3.419	3.392	3.403	243,526	+0.00(+0.00%)
Feb 08, 2019	3.419	3.419	3.337	3.403	284,215	-0.02(-0.64%)
Feb 07, 2019	3.425	3.436	3.381	3.425	298,095	-0.01(-0.16%)
Feb 06, 2019	3.469	3.469	3.419	3.430	362,457	-0.02(-0.64%)
Feb 05, 2019	3.436	3.458	3.419	3.453	394,423	+0.03(+0.97%)
Feb 04, 2019	3.397	3.436	3.375	3.419	552,223	+0.02(+0.65%)

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.