BlackRock Mid-Cap Growth Equity Inv C (BMGCX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:06AM EDT. Market open.
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | - | - | - | - | - | - |
| 21 Jun 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
| 20 Jun 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| 18 Jun 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
| 17 Jun 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
| 14 Jun 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
| 13 Jun 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - |
| 12 Jun 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
| 11 Jun 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
| 10 Jun 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
| 07 Jun 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | - |
| 06 Jun 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
| 05 Jun 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | - |
| 04 Jun 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | - |
| 03 Jun 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| 31 May 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | - |
| 30 May 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
| 29 May 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | - |
| 28 May 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
| 24 May 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | - |
| 23 May 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
| 22 May 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
| 21 May 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
| 20 May 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
| 17 May 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
| 16 May 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
| 15 May 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | - |
| 14 May 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | - |
| 13 May 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
| 10 May 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
| 09 May 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 08 May 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
| 07 May 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
| 06 May 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
| 03 May 2024 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | - |
| 02 May 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
| 01 May 2024 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | - |
| 30 Apr 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
| 29 Apr 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 26 Apr 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
| 25 Apr 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
| 24 Apr 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
| 23 Apr 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
| 22 Apr 2024 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | - |
| 19 Apr 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
| 18 Apr 2024 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | - |
| 17 Apr 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | - |
| 16 Apr 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
| 15 Apr 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| 12 Apr 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
| 11 Apr 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
| 10 Apr 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
| 09 Apr 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
| 08 Apr 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
| 05 Apr 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
| 04 Apr 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| 03 Apr 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
| 02 Apr 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
| 01 Apr 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
| 28 Mar 2024 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | - |
| 27 Mar 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
| 26 Mar 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
| 25 Mar 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
| 22 Mar 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
| 21 Mar 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | - |
| 20 Mar 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | - |
| 19 Mar 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
| 18 Mar 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
| 15 Mar 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
| 14 Mar 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
| 13 Mar 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
| 12 Mar 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
| 11 Mar 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
| 08 Mar 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
| 07 Mar 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - |
| 06 Mar 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| 05 Mar 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
| 04 Mar 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
| 01 Mar 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - |
| 29 Feb 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | - |
| 28 Feb 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| 27 Feb 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
| 26 Feb 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| 23 Feb 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
| 22 Feb 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
| 21 Feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 20 Feb 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
| 16 Feb 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
| 15 Feb 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
| 14 Feb 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
| 13 Feb 2024 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | - |
| 12 Feb 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
| 09 Feb 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| 08 Feb 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
| 07 Feb 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
| 06 Feb 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
| 05 Feb 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
| 02 Feb 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | - |
| 01 Feb 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
| 31 Jan 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | - |
| *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.