BlackRock Capital Appreciation K (BFGBX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 06:46PM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | - | - | - | - | - | - |
| 20 May 2024 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | - |
| 17 May 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| 16 May 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| 15 May 2024 | 42.77 | 42.77 | 42.77 | 42.77 | 42.77 | - |
| 14 May 2024 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | - |
| 13 May 2024 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | - |
| 10 May 2024 | 41.82 | 41.82 | 41.82 | 41.82 | 41.82 | - |
| 09 May 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | - |
| 08 May 2024 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | - |
| 07 May 2024 | 41.79 | 41.79 | 41.79 | 41.79 | 41.79 | - |
| 06 May 2024 | 41.77 | 41.77 | 41.77 | 41.77 | 41.77 | - |
| 03 May 2024 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | - |
| 02 May 2024 | 40.38 | 40.38 | 40.38 | 40.38 | 40.38 | - |
| 01 May 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | - |
| 30 Apr 2024 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | - |
| 29 Apr 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | - |
| 26 Apr 2024 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | - |
| 25 Apr 2024 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | - |
| 24 Apr 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | - |
| 23 Apr 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
| 22 Apr 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
| 19 Apr 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | - |
| 18 Apr 2024 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | - |
| 17 Apr 2024 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | - |
| 16 Apr 2024 | 41.07 | 41.07 | 41.07 | 41.07 | 41.07 | - |
| 15 Apr 2024 | 40.97 | 40.97 | 40.97 | 40.97 | 40.97 | - |
| 12 Apr 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | - |
| 11 Apr 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | - |
| 10 Apr 2024 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | - |
| 09 Apr 2024 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | - |
| 08 Apr 2024 | 42.01 | 42.01 | 42.01 | 42.01 | 42.01 | - |
| 05 Apr 2024 | 42.03 | 42.03 | 42.03 | 42.03 | 42.03 | - |
| 04 Apr 2024 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | - |
| 03 Apr 2024 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | - |
| 02 Apr 2024 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | - |
| 01 Apr 2024 | 42.13 | 42.13 | 42.13 | 42.13 | 42.13 | - |
| 28 Mar 2024 | 42.11 | 42.11 | 42.11 | 42.11 | 42.11 | - |
| 27 Mar 2024 | 42.15 | 42.15 | 42.15 | 42.15 | 42.15 | - |
| 26 Mar 2024 | 42.12 | 42.12 | 42.12 | 42.12 | 42.12 | - |
| 25 Mar 2024 | 42.33 | 42.33 | 42.33 | 42.33 | 42.33 | - |
| 22 Mar 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| 21 Mar 2024 | 42.46 | 42.46 | 42.46 | 42.46 | 42.46 | - |
| 20 Mar 2024 | 42.26 | 42.26 | 42.26 | 42.26 | 42.26 | - |
| 19 Mar 2024 | 41.78 | 41.78 | 41.78 | 41.78 | 41.78 | - |
| 18 Mar 2024 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | - |
| 15 Mar 2024 | 41.64 | 41.64 | 41.64 | 41.64 | 41.64 | - |
| 14 Mar 2024 | 41.64 | 41.64 | 41.64 | 41.64 | 41.64 | - |
| 13 Mar 2024 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | - |
| 12 Mar 2024 | 41.83 | 41.83 | 41.83 | 41.83 | 41.83 | - |
| 11 Mar 2024 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | - |
| 08 Mar 2024 | 41.38 | 41.38 | 41.38 | 41.38 | 41.38 | - |
| 07 Mar 2024 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | - |
| 06 Mar 2024 | 41.31 | 41.31 | 41.31 | 41.31 | 41.31 | - |
| 05 Mar 2024 | 41.04 | 41.04 | 41.04 | 41.04 | 41.04 | - |
| 04 Mar 2024 | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | - |
| 01 Mar 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | - |
| 29 Feb 2024 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | - |
| 28 Feb 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| 27 Feb 2024 | 41.16 | 41.16 | 41.16 | 41.16 | 41.16 | - |
| 26 Feb 2024 | 41.19 | 41.19 | 41.19 | 41.19 | 41.19 | - |
| 23 Feb 2024 | 41.24 | 41.24 | 41.24 | 41.24 | 41.24 | - |
| 22 Feb 2024 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | - |
| 21 Feb 2024 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | - |
| 20 Feb 2024 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | - |
| 16 Feb 2024 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | - |
| 15 Feb 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | - |
| 14 Feb 2024 | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | - |
| 13 Feb 2024 | 40.07 | 40.07 | 40.07 | 40.07 | 40.07 | - |
| 12 Feb 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | - |
| 09 Feb 2024 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | - |
| 08 Feb 2024 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | - |
| 07 Feb 2024 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | - |
| 06 Feb 2024 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | - |
| 05 Feb 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | - |
| 02 Feb 2024 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | - |
| 01 Feb 2024 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | - |
| 31 Jan 2024 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | - |
| 30 Jan 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | - |
| 29 Jan 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
| 26 Jan 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | - |
| 25 Jan 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | - |
| 24 Jan 2024 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | - |
| 23 Jan 2024 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | - |
| 22 Jan 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | - |
| 19 Jan 2024 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | - |
| 18 Jan 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | - |
| 17 Jan 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | - |
| 16 Jan 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | - |
| 12 Jan 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | - |
| 11 Jan 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | - |
| 10 Jan 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | - |
| 09 Jan 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | - |
| 08 Jan 2024 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | - |
| 05 Jan 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - |
| 04 Jan 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - |
| 03 Jan 2024 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | - |
| 02 Jan 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | - |
| 29 Dec 2023 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| 28 Dec 2023 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | - |
| *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.