Blackrock Cptl Invt (NQ: BKCC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	3.319	3.327	3.271	3.295	316,467	-0.02(-0.49%)
Apr 28, 2022	3.335	3.335	3.275	3.311	307,949	-0.01(-0.24%)
Apr 27, 2022	3.255	3.351	3.247	3.319	466,124	+0.04(+1.35%)
Apr 26, 2022	3.303	3.327	3.271	3.275	354,211	-0.04(-1.10%)
Apr 25, 2022	3.271	3.327	3.263	3.311	306,688	+0.01(+0.24%)
Apr 22, 2022	3.400	3.416	3.293	3.303	361,243	-0.09(-2.61%)
Apr 21, 2022	3.496	3.505	3.384	3.392	563,804	-0.10(-3.00%)
Apr 20, 2022	3.480	3.505	3.456	3.496	269,063	+0.02(+0.70%)
Apr 19, 2022	3.480	3.480	3.448	3.472	205,736	+0.00(+0.00%)
Apr 18, 2022	3.440	3.485	3.424	3.472	332,626	+0.04(+1.17%)
Apr 14, 2022	3.456	3.472	3.432	3.432	200,007	-0.02(-0.70%)
Apr 13, 2022	3.456	3.472	3.424	3.456	259,455	+0.01(+0.23%)
Apr 12, 2022	3.448	3.472	3.440	3.448	188,378	+0.00(+0.00%)
Apr 11, 2022	3.456	3.472	3.440	3.448	409,109	-0.01(-0.23%)
Apr 08, 2022	3.456	3.480	3.432	3.456	518,453	+0.02(+0.47%)
Apr 07, 2022	3.440	3.464	3.384	3.440	615,092	+0.02(+0.71%)
Apr 06, 2022	3.424	3.440	3.392	3.416	250,649	-0.01(-0.35%)
Apr 05, 2022	3.384	3.448	3.376	3.428	444,508	+0.04(+1.31%)
Apr 04, 2022	3.440	3.440	3.368	3.384	409,222	-0.06(-1.64%)
Apr 01, 2022	3.416	3.440	3.409	3.440	268,259	+0.05(+1.43%)
Mar 31, 2022	3.335	3.424	3.335	3.392	246,486	+0.03(+0.96%)
Mar 30, 2022	3.392	3.400	3.343	3.360	364,811	-0.04(-1.18%)
Mar 29, 2022	3.384	3.416	3.368	3.400	350,882	+0.02(+0.72%)
Mar 28, 2022	3.343	3.384	3.319	3.376	289,108	+0.01(+0.24%)
Mar 25, 2022	3.351	3.384	3.351	3.368	148,011	+0.02(+0.48%)
Mar 24, 2022	3.343	3.368	3.319	3.351	361,569	+0.02(+0.73%)
Mar 23, 2022	3.351	3.351	3.295	3.327	272,952	-0.02(-0.48%)
Mar 22, 2022	3.343	3.351	3.319	3.343	259,203	+0.01(+0.24%)
Mar 21, 2022	3.263	3.360	3.255	3.335	807,490	+0.05(+1.47%)
Mar 18, 2022	3.239	3.291	3.233	3.287	391,193	+0.02(+0.74%)
Mar 17, 2022	3.271	3.295	3.239	3.263	444,847	+0.02(+0.50%)
Mar 16, 2022	3.247	3.263	3.223	3.247	423,620	+0.03(+1.00%)
Mar 15, 2022	3.214	3.230	3.183	3.214	416,905	+0.01(+0.25%)
Mar 14, 2022	3.207	3.246	3.199	3.207	340,563	+0.02(+0.49%)
Mar 11, 2022	3.246	3.246	3.183	3.191	313,197	-0.02(-0.49%)
Mar 10, 2022	3.230	3.242	3.183	3.207	324,939	-0.06(-1.69%)
Mar 09, 2022	3.254	3.269	3.207	3.262	379,613	+0.06(+1.72%)
Mar 08, 2022	3.183	3.222	3.159	3.207	384,240	+0.02(+0.49%)
Mar 07, 2022	3.262	3.277	3.167	3.191	415,170	-0.06(-1.70%)
Mar 04, 2022	3.246	3.277	3.207	3.246	325,694	-0.02(-0.72%)
Mar 03, 2022	3.214	3.293	3.167	3.269	460,211	+0.06(+1.71%)
Mar 02, 2022	3.214	3.230	3.120	3.214	952,179	+0.03(+0.99%)
Mar 01, 2022	3.207	3.222	3.148	3.183	416,148	-0.02(-0.74%)
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%)