BlackRock Advantage Large Cap Gr R (BMCRX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:05AM EDT. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
| 01 May 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
| 30 Apr 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
| 29 Apr 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - |
| 26 Apr 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
| 25 Apr 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
| 24 Apr 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
| 23 Apr 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
| 22 Apr 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | - |
| 19 Apr 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
| 18 Apr 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
| 17 Apr 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - |
| 16 Apr 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
| 15 Apr 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
| 12 Apr 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
| 11 Apr 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
| 10 Apr 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
| 09 Apr 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
| 08 Apr 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
| 05 Apr 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
| 04 Apr 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
| 03 Apr 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
| 02 Apr 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
| 01 Apr 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
| 28 Mar 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
| 27 Mar 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
| 26 Mar 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
| 25 Mar 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 22 Mar 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 21 Mar 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
| 20 Mar 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
| 19 Mar 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| 18 Mar 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
| 15 Mar 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
| 14 Mar 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
| 13 Mar 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 12 Mar 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
| 11 Mar 2024 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - |
| 08 Mar 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
| 07 Mar 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
| 06 Mar 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
| 05 Mar 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
| 04 Mar 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
| 01 Mar 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
| 29 Feb 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
| 28 Feb 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 27 Feb 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | - |
| 26 Feb 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
| 23 Feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 22 Feb 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
| 21 Feb 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
| 20 Feb 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
| 16 Feb 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
| 15 Feb 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
| 14 Feb 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - |
| 13 Feb 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
| 12 Feb 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
| 09 Feb 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
| 08 Feb 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
| 07 Feb 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
| 06 Feb 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
| 05 Feb 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
| 02 Feb 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| 01 Feb 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
| 31 Jan 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | - |
| 30 Jan 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | - |
| 29 Jan 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | - |
| 26 Jan 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | - |
| 25 Jan 2024 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | - |
| 24 Jan 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - |
| 23 Jan 2024 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | - |
| 22 Jan 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - |
| 19 Jan 2024 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | - |
| 18 Jan 2024 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | - |
| 17 Jan 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | - |
| 16 Jan 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | - |
| 12 Jan 2024 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | - |
| 11 Jan 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
| 10 Jan 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | - |
| 09 Jan 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | - |
| 08 Jan 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | - |
| 05 Jan 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - |
| 04 Jan 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | - |
| 03 Jan 2024 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | - |
| 02 Jan 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - |
| 29 Dec 2023 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | - |
| 28 Dec 2023 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | - |
| 27 Dec 2023 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | - |
| 26 Dec 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 22 Dec 2023 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | - |
| 21 Dec 2023 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| 20 Dec 2023 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - |
| 19 Dec 2023 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - |
| 18 Dec 2023 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | - |
| 15 Dec 2023 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | - |
| 14 Dec 2023 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - |
| 13 Dec 2023 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
| 12 Dec 2023 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.