Blackrock Cptl Invt (NQ: BKCC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	3.175	3.214	3.161	3.207	244,255	+0.01(+0.25%)
Feb 25, 2022	3.159	3.207	3.175	3.199	365,118	+0.06(+1.75%)
Feb 24, 2022	3.144	3.144	3.049	3.144	947,318	-0.06(-1.72%)
Feb 23, 2022	3.222	3.262	3.183	3.199	347,342	-0.01(-0.25%)
Feb 22, 2022	3.262	3.262	3.199	3.207	392,272	-0.04(-1.21%)
Feb 18, 2022				3.246	0	+0.00(+0.00%)
Feb 17, 2022	3.277	3.277	3.222	3.246	243,816	-0.02(-0.72%)
Feb 16, 2022	3.238	3.285	3.236	3.269	183,002	+0.03(+0.97%)
Feb 15, 2022	3.254	3.262	3.199	3.238	258,340	+0.01(+0.24%)
Feb 14, 2022	3.254	3.262	3.203	3.230	194,226	-0.02(-0.48%)
Feb 11, 2022	3.301	3.325	3.238	3.246	261,795	-0.07(-2.13%)
Feb 10, 2022	3.325	3.348	3.293	3.317	307,674	-0.01(-0.24%)
Feb 09, 2022	3.340	3.340	3.309	3.325	272,411	+0.02(+0.48%)
Feb 08, 2022	3.325	3.325	3.286	3.309	201,733	+0.01(+0.24%)
Feb 07, 2022	3.269	3.317	3.263	3.301	236,248	+0.02(+0.72%)
Feb 04, 2022	3.309	3.309	3.246	3.277	296,077	+0.00(+0.00%)
Feb 03, 2022	3.262			3.277	236,596	-0.01(-0.24%)
Feb 02, 2022	3.301	3.301	3.263	3.285	236,519	+0.00(+0.00%)
Feb 01, 2022	3.262	3.290	3.249	3.285	288,398	+0.02(+0.72%)
Jan 31, 2022	3.207			3.262	256,824	+0.06(+1.97%)
Jan 28, 2022	3.191	3.207	3.144	3.199	260,663	+0.00(+0.00%)
Jan 27, 2022	3.246	3.278	3.191	3.199	272,617	-0.01(-0.25%)
Jan 26, 2022	3.277	3.293	3.191	3.207	322,023	-0.05(-1.45%)
Jan 25, 2022	3.104	3.277	3.104	3.254	524,600	+0.10(+3.24%)
Jan 24, 2022	3.183	3.222	3.042	3.152	963,633	-0.03(-0.99%)
Jan 21, 2022	3.214	3.233	3.183	3.183	495,028	-0.06(-1.94%)
Jan 20, 2022	3.293	3.309	3.230	3.246	306,695	-0.02(-0.72%)
Jan 19, 2022	3.340	3.340	3.242	3.269	441,927	-0.05(-1.42%)
Jan 18, 2022	3.325	3.340	3.293	3.317	509,618	+0.01(+0.24%)
Jan 14, 2022				3.309	0	+0.00(+0.00%)
Jan 13, 2022	3.356	3.364	3.301	3.309	340,059	-0.03(-0.94%)
Jan 12, 2022	3.309	3.348	3.309	3.340	384,931	+0.02(+0.71%)
Jan 11, 2022	3.277	3.336	3.273	3.317	320,276	+0.04(+1.20%)
Jan 10, 2022	3.222	3.297	3.214	3.277	549,982	+0.00(+0.00%)
Jan 07, 2022	3.191	3.301	3.191	3.277	624,951	+0.09(+2.71%)
Jan 06, 2022	3.214	3.214	3.152	3.191	380,259	+0.00(+0.00%)
Jan 05, 2022	3.183	3.214	3.159	3.191	428,810	+0.00(+0.00%)
Jan 04, 2022	3.183	3.211	3.171	3.191	331,566	+0.03(+0.99%)
Jan 03, 2022	3.144	3.183	3.136	3.159	270,618	+0.02(+0.50%)
Dec 31, 2021	3.128	3.175	3.128	3.144	261,075	+0.02(+0.50%)
Dec 30, 2021	3.183	3.199	3.128	3.128	325,122	-0.06(-1.73%)
Dec 29, 2021	3.207	3.232	3.159	3.183	401,529	-0.02(-0.74%)
Dec 28, 2021	3.183	3.262	3.183	3.207	465,463	+0.04(+1.24%)
Dec 27, 2021	3.167	3.203	3.159	3.167	305,885	+0.00(+0.00%)
Dec 23, 2021	3.112	3.175	3.108	3.167	410,505	+0.07(+2.28%)
Dec 22, 2021	3.057	3.122	3.057	3.097	373,313	+0.03(+1.03%)
Dec 21, 2021	3.097	3.110	3.026	3.065	688,229	+0.02(+0.78%)
Dec 20, 2021	3.057	3.089	3.002	3.042	823,219	-0.03(-1.02%)
Dec 17, 2021	3.128	3.148	3.026	3.073	973,106	-0.08(-2.49%)
Dec 16, 2021	3.254	3.285	3.136	3.152	796,509	-0.09(-2.91%)
Dec 15, 2021	3.332	3.356	3.199	3.246	1,003,780	-0.07(-2.13%)
Dec 14, 2021	3.332	3.363	3.301	3.317	668,576	-0.02(-0.46%)
Dec 13, 2021	3.347	3.355	3.286	3.332	692,013	+0.01(+0.23%)
Dec 10, 2021	3.324	3.332	3.286	3.324	458,111	+0.04(+1.17%)
Dec 09, 2021	3.301	3.317	3.278	3.286	387,220	-0.03(-0.93%)
Dec 08, 2021	3.301	3.347	3.297	3.317	373,223	+0.01(+0.23%)
Dec 07, 2021	3.301	3.333	3.297	3.309	376,142	+0.01(+0.23%)
Dec 06, 2021	3.263	3.301	3.259	3.301	510,511	+0.05(+1.65%)
Dec 03, 2021	3.301	3.305	3.240	3.248	360,318	-0.02(-0.47%)
Dec 02, 2021	3.263	3.301	3.240	3.263	333,292	+0.02(+0.47%)