TipRanks
Go Ultimate55% OFF

BlackRock Capital (BD8) Historical Prices

DE:BD8 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202612.1012.1212.0112.1212.12-4.19%00.00
Oct 29, 202611.9212.6511.7712.6512.65+6.39%1,61629.54
Oct 28, 202611.8311.8911.7111.8911.89+1.82%00.00
Oct 27, 202611.6612.1611.5311.6811.68+0.43%1001.88
Oct 26, 202611.5311.6311.5311.6311.63+0.62%00.00
Oct 23, 202611.5411.5611.5411.5611.56-0.38%00.00
Oct 22, 202611.6611.6711.6011.6011.60-0.74%00.00
Oct 21, 202611.6211.6911.6211.6911.69+1.42%00.00
Oct 20, 202611.4711.5211.4711.5211.52+1.71%00.00
Oct 19, 202611.3711.9411.3311.3311.33-1.31%60011.27
Oct 16, 202611.4611.4811.4611.4811.48-0.95%00.00
Oct 15, 202611.8111.8111.5911.5911.59-1.63%00.00
Oct 14, 202611.9412.0011.9412.0011.78+0.16%00.00
Oct 13, 202612.0312.0311.9811.9811.76-0.28%00.00
Oct 12, 202611.9912.0211.9912.0211.79+1.05%00.00
Oct 09, 202611.9011.9011.8911.8911.67-1.03%00.00
Oct 08, 202612.0512.0512.0212.0211.79-0.12%00.00
Oct 07, 202611.9712.4911.9712.0311.81+1.22%1001.94
Oct 06, 202611.9211.9211.8911.8911.67-1.28%00.00
Oct 05, 202612.0312.0412.0112.0411.82+0.38%00.00
Oct 02, 202612.0012.0012.0012.0011.77+0.20%00.00
Oct 01, 202611.8711.9711.8711.9711.75+1.03%00.00
Sep 30, 202611.8012.3011.8011.8511.63-1.25%500.98
Sep 29, 202611.7012.2611.7012.0011.78+1.82%55113.06
Sep 28, 202611.8011.8011.7911.7911.57-2.59%00.00
Sep 25, 202611.9512.1011.9512.1011.87+0.19%1503.41
Sep 24, 202612.0112.0812.0112.0811.85-0.92%00.00
Sep 23, 202612.1612.1912.1612.1911.96+0.18%00.00
Sep 22, 202612.0912.1712.0912.1711.94-0.81%00.00
Sep 21, 202612.2412.2712.2412.2712.04-0.15%00.00
Sep 18, 202612.2312.2812.2312.2812.06+0.77%00.00
Sep 17, 202612.0912.1912.0912.1911.96+0.70%00.00
Sep 16, 202612.0412.1112.0412.1111.88-1.45%00.00
Sep 15, 202612.4912.4912.2812.2812.06-4.69%00.00
Sep 14, 202612.5513.1112.3813.1112.65+5.03%1002.36
Sep 11, 202613.4313.4412.4812.4812.04-7.28%2005.11
Sep 10, 202613.4613.4613.4613.4612.99-5.91%00.00
Sep 09, 202613.5414.3113.4714.3113.80+1.63%711.87
Sep 08, 202613.4914.0813.4114.0813.58+4.36%50016.61
Sep 07, 202613.5014.3213.4913.4913.01+0.76%84011.61
Sep 04, 202613.5313.5313.3913.3912.92+0.29%00.00
Sep 03, 202613.4213.4313.3513.3512.88-0.59%00.00
Sep 02, 202613.3813.4313.3813.4312.96-0.59%00.00
Sep 01, 202613.5013.5113.5013.5113.03-0.20%00.00
Aug 31, 202613.5313.5313.5213.5313.06+1.14%00.00
Aug 28, 202613.3713.3813.3713.3812.91+0.32%00.00
Aug 27, 202613.2813.3413.2813.3412.87-0.39%00.00
Aug 26, 202613.3413.3913.3413.3912.92+0.82%00.00
Aug 25, 202613.2613.2813.2513.2812.82-0.35%00.00
Aug 24, 202613.3413.3613.3313.3312.86+0.41%00.00