Blackrock Cptl Invt (NQ: BKCC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	3.364	3.403	3.348	3.397	566,547	+0.03(+0.98%)
Jan 30, 2019	3.331	3.403	3.331	3.364	550,689	+0.03(+0.99%)
Jan 29, 2019	3.320	3.348	3.320	3.331	368,422	+0.02(+0.50%)
Jan 28, 2019	3.326	3.337	3.315	3.315	440,995	-0.02(-0.50%)
Jan 25, 2019	3.359	3.370	3.315	3.331	617,827	-0.02(-0.49%)
Jan 24, 2019	3.353	3.386	3.348	3.348	302,132	-0.01(-0.16%)
Jan 23, 2019	3.364	3.381	3.348	3.353	366,452	-0.01(-0.16%)
Jan 22, 2019	3.381	3.414	3.342	3.359	572,060	-0.02(-0.65%)
Jan 18, 2019	3.419	3.441	3.370	3.381	467,638	-0.03(-0.97%)
Jan 17, 2019	3.353	3.430	3.342	3.414	1,007,535	+0.03(+0.98%)
Jan 16, 2019	3.337	3.392	3.320	3.381	704,875	-0.01(-0.32%)
Jan 15, 2019	3.342	3.408	3.326	3.392	797,084	+0.06(+1.65%)
Jan 14, 2019	3.326	3.364	3.315	3.337	534,459	+0.01(+0.33%)
Jan 11, 2019	3.348	3.359	3.320	3.326	365,030	-0.03(-0.82%)
Jan 10, 2019	3.337	3.381	3.320	3.353	572,188	+0.01(+0.16%)
Jan 09, 2019	3.287	3.359	3.243	3.348	1,550,615	+0.07(+2.18%)
Jan 08, 2019	3.177	3.282	3.155	3.276	1,279,135	+0.13(+4.02%)
Jan 07, 2019	3.117	3.161	3.078	3.150	574,085	+0.07(+2.14%)
Jan 04, 2019	3.012	3.100	3.012	3.084	504,686	+0.10(+3.51%)
Jan 03, 2019	3.012	3.040	2.973	2.979	380,474	-0.04(-1.28%)
Jan 02, 2019	2.918	3.045	2.896	3.018	587,737	+0.10(+3.59%)
Dec 31, 2018	2.990	3.018	2.896	2.913	1,237,290	-0.10(-3.47%)
Dec 28, 2018	2.913	3.023	2.913	3.018	1,506,431	+0.12(+3.98%)
Dec 27, 2018	2.858	2.932	2.836	2.902	1,292,395	+0.02(+0.57%)
Dec 26, 2018	2.869	2.907	2.844	2.885	1,040,320	+0.01(+0.38%)
Dec 24, 2018	2.808	2.918	2.792	2.874	796,892	+0.05(+1.75%)
Dec 21, 2018	2.836	2.885	2.786	2.825	2,134,974	-0.01(-0.19%)
Dec 20, 2018	2.924	2.962	2.825	2.830	1,033,079	-0.12(-4.10%)
Dec 19, 2018	2.858	2.995	2.841	2.951	1,245,395	+0.07(+2.49%)
Dec 18, 2018	2.940	3.001	2.836	2.880	1,747,726	-0.06(-2.06%)
Dec 17, 2018	3.067	3.067	2.918	2.940	1,393,588	-0.09(-2.91%)
Dec 14, 2018	3.050	3.071	3.013	3.029	838,164	-0.04(-1.22%)
Dec 13, 2018	3.055	3.098	3.034	3.066	747,110	+0.03(+0.88%)
Dec 12, 2018	3.055	3.082	3.039	3.039	609,547	-0.01(-0.35%)
Dec 11, 2018	3.130	3.130	3.039	3.050	685,621	-0.05(-1.55%)
Dec 10, 2018	3.092	3.103	3.050	3.098	579,445	+0.02(+0.52%)
Dec 07, 2018	3.092	3.108	3.076	3.082	571,279	+0.00(+0.00%)
Dec 06, 2018	3.098	3.100	3.039	3.082	572,348	-0.02(-0.69%)
Dec 04, 2018	3.130	3.162	3.092	3.103	861,420	-0.04(-1.19%)
Dec 03, 2018	3.146	3.162	3.124	3.140	287,588	+0.02(+0.51%)
Nov 30, 2018	3.146	3.162	3.119	3.124	328,588	-0.02(-0.51%)
Nov 29, 2018	3.167	3.178	3.135	3.140	397,311	-0.03(-0.84%)
Nov 28, 2018	3.162	3.183	3.140	3.167	332,171	+0.02(+0.68%)
Nov 27, 2018	3.140	3.167	3.140	3.146	317,887	+0.02(+0.51%)
Nov 26, 2018	3.178	3.199	3.124	3.130	551,104	-0.03(-1.01%)
Nov 23, 2018	3.156	3.167	3.124	3.162	227,686	+0.00(+0.00%)
Nov 21, 2018		3.162	3.162	3.162	0	+0.02(+0.68%)
Nov 20, 2018	3.178	3.179	3.130	3.140	576,641	-0.05(-1.67%)
Nov 19, 2018	3.162	3.204	3.140	3.194	524,183	+0.04(+1.18%)
Nov 16, 2018	3.146	3.183	3.146	3.156	344,530	+0.01(+0.34%)
Nov 15, 2018	3.188	3.188	3.146	3.146	276,337	-0.05(-1.50%)
Nov 14, 2018	3.204	3.226	3.178	3.194	489,976	-0.01(-0.33%)
Nov 13, 2018	3.199	3.236	3.183	3.204	436,584	+0.01(+0.17%)
Nov 12, 2018	3.236	3.244	3.199	3.199	442,841	-0.02(-0.66%)
Nov 09, 2018	3.210	3.231	3.188	3.220	451,247	+0.01(+0.33%)
Nov 08, 2018	3.215	3.242	3.199	3.210	474,981	-0.01(-0.17%)
Nov 07, 2018	3.220	3.290	3.210	3.215	498,279	-0.02(-0.50%)
Nov 06, 2018	3.162	3.239	3.162	3.231	566,082	+0.07(+2.19%)
Nov 05, 2018	3.183	3.199	3.119	3.162	762,633	-0.07(-2.15%)
Nov 02, 2018	3.252	3.279	3.220	3.231	906,245	+0.00(+0.00%)