Blackrock Cptl Invt (NQ: BKCC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2023	3.124	3.181	3.124	3.143	92,633	+0.04(+1.22%)
Oct 31, 2023	3.124	3.152	3.086	3.105	101,967	+0.02(+0.62%)
Oct 30, 2023	3.133	3.152	3.076	3.086	207,525	-0.03(-0.91%)
Oct 27, 2023	3.095	3.152	3.095	3.114	161,525	+0.01(+0.31%)
Oct 26, 2023	3.095	3.133	3.086	3.105	180,425	+0.00(+0.00%)
Oct 25, 2023	3.114	3.143	3.105	3.105	95,072	-0.01(-0.30%)
Oct 24, 2023	3.152	3.188	3.095	3.114	247,670	-0.02(-0.61%)
Oct 23, 2023	3.190	3.209	3.133	3.133	284,782	-0.07(-2.08%)
Oct 20, 2023	3.200	3.238	3.200	3.200	111,593	-0.01(-0.30%)
Oct 19, 2023	3.228	3.276	3.209	3.209	96,515	-0.02(-0.59%)
Oct 18, 2023	3.247	3.284	3.228	3.228	122,877	-0.02(-0.58%)
Oct 17, 2023	3.247	3.304	3.238	3.247	148,448	+0.00(+0.00%)
Oct 16, 2023	3.247	3.295	3.219	3.247	302,397	+0.02(+0.59%)
Oct 13, 2023	3.276	3.312	3.209	3.228	163,729	-0.04(-1.16%)
Oct 12, 2023	3.418	3.418	3.247	3.266	154,381	-0.11(-3.37%)
Oct 11, 2023	3.466	3.485	3.342	3.380	96,584	-0.07(-1.93%)
Oct 10, 2023	3.466	3.494	3.442	3.447	214,338	+0.01(+0.28%)
Oct 09, 2023	3.314	3.513	3.304	3.437	436,712	+0.10(+3.13%)
Oct 06, 2023	3.295	3.342	3.266	3.333	234,909	+0.08(+2.33%)
Oct 05, 2023	3.257	3.314	3.238	3.257	126,941	-0.01(-0.29%)
Oct 04, 2023	3.323	3.323	3.228	3.266	259,802	-0.07(-1.99%)
Oct 03, 2023	3.371	3.385	3.276	3.333	299,843	-0.02(-0.57%)
Oct 02, 2023	3.513	3.513	3.333	3.352	327,155	-0.17(-4.85%)
Sep 29, 2023	3.485	3.589	3.485	3.523	323,289	-0.04(-1.07%)
Sep 28, 2023	3.513	3.599	3.513	3.561	143,026	+0.05(+1.35%)
Sep 27, 2023	3.542	3.561	3.475	3.513	529,005	+0.01(+0.27%)
Sep 26, 2023	3.570	3.589	3.485	3.504	219,325	-0.08(-2.12%)
Sep 25, 2023	3.599	3.589	3.561	3.580	107,245	-0.03(-0.79%)
Sep 22, 2023	3.646	3.653	3.608	3.608	175,089	-0.01(-0.26%)
Sep 21, 2023	3.665	3.665	3.608	3.618	202,005	-0.05(-1.30%)
Sep 20, 2023	3.674	3.689	3.646	3.665	269,912	+0.02(+0.52%)
Sep 19, 2023	3.627	3.693	3.627	3.646	222,721	+0.00(+0.00%)
Sep 18, 2023	3.599	3.684	3.551	3.646	363,608	+0.04(+1.05%)
Sep 15, 2023	3.589	3.627	3.523	3.608	495,441	-0.02(-0.52%)
Sep 14, 2023	3.599	3.655	3.599	3.627	403,115	+0.03(+0.92%)
Sep 13, 2023	3.598	3.626	3.580	3.594	319,901	+0.01(+0.39%)
Sep 12, 2023	3.580	3.626	3.534	3.580	479,013	+0.00(+0.13%)
Sep 11, 2023	3.543	3.580	3.543	3.575	503,319	+0.04(+1.18%)
Sep 08, 2023	3.515	3.543	3.511	3.534	348,040	+0.03(+0.79%)
Sep 07, 2023	3.423	3.598	3.423	3.506	1,371,768	+0.24(+7.37%)
Sep 06, 2023	3.265	3.293	3.265	3.265	169,617	-0.01(-0.42%)
Sep 05, 2023	3.219	3.302	3.219	3.279	185,963	-0.02(-0.70%)