BlackRock Mid-Cap Growth Equity R (BMRRX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | - |
| 26 Jun 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | - |
| 25 Jun 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | - |
| 24 Jun 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | - |
| 21 Jun 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - |
| 20 Jun 2024 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | - |
| 18 Jun 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | - |
| 17 Jun 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | - |
| 14 Jun 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | - |
| 13 Jun 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | - |
| 12 Jun 2024 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | - |
| 11 Jun 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | - |
| 10 Jun 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | - |
| 07 Jun 2024 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | - |
| 06 Jun 2024 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | - |
| 05 Jun 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
| 04 Jun 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
| 03 Jun 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | - |
| 31 May 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | - |
| 30 May 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | - |
| 29 May 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
| 28 May 2024 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | - |
| 24 May 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
| 23 May 2024 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | - |
| 22 May 2024 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | - |
| 21 May 2024 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | - |
| 20 May 2024 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | - |
| 17 May 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | - |
| 16 May 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
| 15 May 2024 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | - |
| 14 May 2024 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | - |
| 13 May 2024 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | - |
| 10 May 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | - |
| 09 May 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | - |
| 08 May 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | - |
| 07 May 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | - |
| 06 May 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | - |
| 03 May 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | - |
| 02 May 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | - |
| 01 May 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | - |
| 30 Apr 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - |
| 29 Apr 2024 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | - |
| 26 Apr 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
| 25 Apr 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - |
| 24 Apr 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | - |
| 23 Apr 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | - |
| 22 Apr 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | - |
| 19 Apr 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
| 18 Apr 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
| 17 Apr 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - |
| 16 Apr 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | - |
| 15 Apr 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
| 12 Apr 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | - |
| 11 Apr 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | - |
| 10 Apr 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - |
| 09 Apr 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | - |
| 08 Apr 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
| 05 Apr 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | - |
| 04 Apr 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | - |
| 03 Apr 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | - |
| 02 Apr 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
| 01 Apr 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - |
| 28 Mar 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | - |
| 27 Mar 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | - |
| 26 Mar 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - |
| 25 Mar 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | - |
| 22 Mar 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | - |
| 21 Mar 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | - |
| 20 Mar 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | - |
| 19 Mar 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | - |
| 18 Mar 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | - |
| 15 Mar 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | - |
| 14 Mar 2024 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | - |
| 13 Mar 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | - |
| 12 Mar 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - |
| 11 Mar 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | - |
| 08 Mar 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | - |
| 07 Mar 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | - |
| 06 Mar 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | - |
| 05 Mar 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | - |
| 04 Mar 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | - |
| 01 Mar 2024 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | - |
| 29 Feb 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
| 28 Feb 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | - |
| 27 Feb 2024 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | - |
| 26 Feb 2024 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | - |
| 23 Feb 2024 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | - |
| 22 Feb 2024 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | - |
| 21 Feb 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | - |
| 20 Feb 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - |
| 16 Feb 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - |
| 15 Feb 2024 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | - |
| 14 Feb 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | - |
| 13 Feb 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | - |
| 12 Feb 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | - |
| 09 Feb 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | - |
| 08 Feb 2024 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | - |
| 07 Feb 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | - |
| 06 Feb 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
| 05 Feb 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - |
| *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.