Blackrock Cptl Invt (NQ: BKCC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	3.256	3.321	3.247	3.284	310,250	+0.03(+0.85%)
Aug 30, 2023	3.284	3.293	3.238	3.256	87,516	-0.02(-0.56%)
Aug 29, 2023	3.228	3.284	3.220	3.275	124,853	+0.03(+0.85%)
Aug 28, 2023	3.191	3.274	3.191	3.247	126,518	+0.07(+2.33%)
Aug 25, 2023	3.191	3.219	3.164	3.173	136,202	-0.03(-0.87%)
Aug 24, 2023	3.182	3.265	3.182	3.201	160,516	-0.01(-0.29%)
Aug 23, 2023	3.182	3.226	3.182	3.210	92,162	+0.03(+0.87%)
Aug 22, 2023	3.210	3.234	3.164	3.182	132,547	-0.02(-0.58%)
Aug 21, 2023	3.219	3.224	3.154	3.201	167,026	-0.04(-1.14%)
Aug 18, 2023	3.238	3.256	3.219	3.238	96,408	+0.00(+0.00%)
Aug 17, 2023	3.238	3.295	3.210	3.238	152,286	+0.01(+0.29%)
Aug 16, 2023	3.293	3.328	3.228	3.228	303,596	-0.08(-2.51%)
Aug 15, 2023	3.349	3.374	3.302	3.312	143,885	-0.04(-1.10%)
Aug 14, 2023	3.339	3.366	3.326	3.349	180,566	+0.01(+0.28%)
Aug 11, 2023	3.339	3.376	3.330	3.339	148,331	-0.02(-0.55%)
Aug 10, 2023	3.367	3.386	3.330	3.358	141,133	+0.01(+0.28%)
Aug 09, 2023	3.358	3.386	3.339	3.349	157,546	-0.03(-0.82%)
Aug 08, 2023	3.339	3.395	3.330	3.376	110,253	+0.01(+0.27%)
Aug 07, 2023	3.367	3.413	3.339	3.367	281,969	+0.01(+0.28%)
Aug 04, 2023	3.330	3.376	3.293	3.358	159,688	+0.00(+0.00%)
Aug 03, 2023	3.238	3.358	3.238	3.358	270,792	+0.04(+1.11%)
Aug 02, 2023	3.339	3.339	3.289	3.321	155,455	-0.01(-0.28%)
Aug 01, 2023	3.339	3.344	3.298	3.330	128,355	-0.02(-0.55%)
Jul 31, 2023	3.339	3.376	3.330	3.349	223,108	+0.00(+0.00%)
Jul 28, 2023	3.302	3.349	3.275	3.349	132,146	+0.08(+2.55%)
Jul 27, 2023	3.330	3.358	3.265	3.265	172,699	-0.04(-1.12%)
Jul 26, 2023	3.330	3.358	3.302	3.302	261,651	-0.02(-0.56%)
Jul 25, 2023	3.312	3.358	3.302	3.321	297,227	+0.00(+0.00%)
Jul 24, 2023	3.228	3.321	3.219	3.321	710,401	+0.12(+3.76%)
Jul 21, 2023	3.164	3.219	3.154	3.201	119,019	+0.04(+1.17%)
Jul 20, 2023	3.219	3.219	3.145	3.164	170,912	-0.05(-1.44%)
Jul 19, 2023	3.182	3.238	3.173	3.210	155,261	+0.02(+0.58%)
Jul 18, 2023	3.145	3.210	3.140	3.191	200,331	+0.06(+2.07%)
Jul 17, 2023	3.201	3.201	3.127	3.127	303,817	-0.07(-2.31%)
Jul 14, 2023	3.191	3.201	3.127	3.201	108,605	+0.01(+0.29%)
Jul 13, 2023	3.154	3.227	3.145	3.191	171,079	+0.02(+0.58%)
Jul 12, 2023	3.182	3.191	3.164	3.173	110,995	+0.02(+0.59%)
Jul 11, 2023	3.210	3.219	3.145	3.154	136,067	-0.06(-1.73%)
Jul 10, 2023	3.182	3.242	3.145	3.210	300,820	+0.05(+1.46%)
Jul 07, 2023	3.062	3.219	3.053	3.164	448,697	+0.08(+2.70%)
Jul 06, 2023	3.099	3.099	3.053	3.080	189,630	+0.00(+0.00%)
Jul 05, 2023	3.071	3.080	3.043	3.080	108,471	+0.01(+0.30%)
Jul 03, 2023	3.043	3.080	3.025	3.071	62,293	+0.04(+1.22%)
Jun 30, 2023	3.034	3.053	3.004	3.034	132,338	+0.01(+0.31%)
Jun 29, 2023	3.025	3.053	3.011	3.025	112,258	+0.00(+0.00%)
Jun 28, 2023	2.969	3.025	2.960	3.025	146,162	+0.06(+1.87%)
Jun 27, 2023	2.969	2.979	2.960	2.969	48,440	+0.01(+0.31%)
Jun 26, 2023	2.979	2.979	2.943	2.960	74,697	-0.01(-0.31%)
Jun 23, 2023	2.960	2.969	2.928	2.969	140,837	+0.00(+0.16%)
Jun 22, 2023	2.969	2.988	2.932	2.965	163,447	-0.01(-0.19%)
Jun 21, 2023	2.942	3.006	2.942	2.970	134,613	+0.01(+0.34%)
Jun 20, 2023	2.969	2.988	2.942	2.960	242,099	-0.02(-0.62%)
Jun 16, 2023	3.016	3.016	2.969	2.979	146,457	-0.04(-1.23%)