Blackrock Cptl Invt (NQ: BKCC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	3.167	3.178	3.146	3.146	805,530	-0.04(-1.17%)
Sep 27, 2018	3.199	3.210	3.172	3.183	328,358	+0.00(+0.00%)
Sep 26, 2018	3.188	3.210	3.183	3.183	327,889	-0.02(-0.50%)
Sep 25, 2018	3.210	3.215	3.188	3.199	458,167	-0.02(-0.50%)
Sep 24, 2018	3.226	3.231	3.204	3.215	255,190	+0.00(+0.00%)
Sep 21, 2018	3.231	3.258	3.212	3.215	628,295	-0.04(-1.15%)
Sep 20, 2018	3.231	3.263	3.226	3.252	373,771	+0.03(+0.83%)
Sep 19, 2018	3.247	3.247	3.215	3.226	379,420	-0.02(-0.49%)
Sep 18, 2018	3.220	3.247	3.183	3.242	941,626	+0.04(+1.16%)
Sep 17, 2018	3.236	3.258	3.199	3.204	769,942	-0.03(-0.99%)
Sep 14, 2018	3.268	3.300	3.231	3.236	863,296	-0.04(-1.14%)
Sep 13, 2018	3.248	3.279	3.243	3.274	1,059,829	+0.03(+0.80%)
Sep 12, 2018	3.238	3.263	3.238	3.248	693,026	+0.01(+0.16%)
Sep 11, 2018	3.232	3.253	3.225	3.243	508,195	+0.02(+0.48%)
Sep 10, 2018	3.253	3.253	3.222	3.227	568,245	+0.00(+0.00%)
Sep 07, 2018	3.263	3.263	3.217	3.227	608,876	-0.03(-0.80%)
Sep 06, 2018	3.263	3.263	3.248	3.253	370,215	-0.01(-0.32%)
Sep 05, 2018	3.269	3.289	3.253	3.263	581,546	+0.01(+0.16%)
Sep 04, 2018	3.258	3.269	3.248	3.258	427,227	+0.01(+0.32%)
Aug 31, 2018		3.248	3.248	3.248	0	-0.01(-0.16%)
Aug 30, 2018	3.227	3.263	3.227	3.253	490,172	+0.02(+0.64%)
Aug 29, 2018	3.222	3.253	3.217	3.232	395,069	+0.01(+0.16%)
Aug 28, 2018	3.274	3.274	3.217	3.227	378,111	-0.04(-1.27%)
Aug 27, 2018	3.186	3.279	3.186	3.269	988,497	+0.09(+2.77%)
Aug 24, 2018	3.181	3.196	3.170	3.181	352,507	+0.00(+0.00%)
Aug 23, 2018	3.201	3.212	3.181	3.181	339,416	-0.02(-0.49%)
Aug 22, 2018	3.196	3.206	3.186	3.196	248,930	-0.01(-0.16%)
Aug 21, 2018	3.196	3.217	3.186	3.201	487,402	+0.01(+0.16%)
Aug 20, 2018	3.170	3.201	3.170	3.196	295,268	+0.03(+0.98%)
Aug 17, 2018	3.186	3.186	3.144	3.165	420,846	-0.02(-0.49%)
Aug 16, 2018	3.170	3.188	3.165	3.181	318,667	+0.03(+0.82%)
Aug 15, 2018	3.181	3.181	3.144	3.155	372,511	-0.02(-0.49%)
Aug 14, 2018	3.155	3.181	3.129	3.170	643,754	+0.02(+0.49%)
Aug 13, 2018	3.129	3.160	3.129	3.155	275,496	+0.02(+0.66%)
Aug 10, 2018	3.144	3.165	3.129	3.134	346,909	-0.02(-0.66%)
Aug 09, 2018	3.134	3.160	3.129	3.155	437,873	+0.02(+0.66%)
Aug 08, 2018	3.149	3.170	3.134	3.134	462,981	-0.02(-0.66%)
Aug 07, 2018	3.160	3.170	3.149	3.155	376,239	+0.00(+0.00%)
Aug 06, 2018	3.129	3.175	3.118	3.155	564,174	+0.02(+0.66%)
Aug 03, 2018	3.134	3.139	3.108	3.134	425,286	-0.01(-0.17%)
Aug 02, 2018	3.149	3.155	3.108	3.139	1,077,485	+0.01(+0.17%)
Aug 01, 2018	3.113	3.134	3.108	3.134	484,390	+0.01(+0.33%)
Jul 31, 2018	3.103	3.124	3.092	3.124	542,108	+0.02(+0.67%)
Jul 30, 2018	3.103	3.124	3.082	3.103	506,572	-0.01(-0.17%)
Jul 27, 2018	3.087	3.155	3.087	3.108	1,654,623	+0.02(+0.50%)
Jul 26, 2018	3.087	3.087	3.077	3.092	791,510	+0.01(+0.34%)
Jul 25, 2018	3.077	3.087	3.061	3.082	375,841	-0.01(-0.17%)
Jul 24, 2018	3.092	3.098	3.072	3.087	607,633	+0.00(+0.00%)
Jul 23, 2018	3.108	3.129	3.087	3.087	354,586	-0.01(-0.33%)
Jul 20, 2018	3.098	3.113	3.074	3.098	579,510	+0.01(+0.34%)
Jul 19, 2018	3.092	3.113	3.082	3.087	279,975	-0.01(-0.33%)
Jul 18, 2018	3.087	3.103	3.072	3.098	274,979	+0.02(+0.50%)
Jul 17, 2018	3.067	3.103	3.067	3.082	476,280	+0.02(+0.51%)
Jul 16, 2018	3.072	3.082	3.061	3.067	245,581	+0.01(+0.17%)
Jul 13, 2018	3.103	3.103	3.061	3.061	452,342	-0.03(-1.01%)
Jul 12, 2018	3.124	3.139	3.087	3.092	533,705	-0.02(-0.50%)
Jul 11, 2018	3.118	3.134	3.108	3.108	160,277	-0.02(-0.66%)
Jul 10, 2018	3.113	3.144	3.098	3.129	785,491	+0.02(+0.50%)
Jul 09, 2018	3.124	3.144	3.103	3.113	581,824	+0.01(+0.33%)
Jul 06, 2018	3.124	3.134	3.083	3.103	385,966	-0.01(-0.33%)
Jul 05, 2018	3.144	3.144	3.113	3.113	313,652	-0.02(-0.66%)
Jul 03, 2018		3.134	3.134	3.134	0	+0.04(+1.17%)