CollegeAdvantage 529 Savings Plan - BlackRock Growth Portfolio Option (BOGNX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | - |
| 30 Apr 2024 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | - |
| 29 Apr 2024 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | - |
| 26 Apr 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
| 25 Apr 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | - |
| 24 Apr 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | - |
| 23 Apr 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | - |
| 22 Apr 2024 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | - |
| 19 Apr 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | - |
| 18 Apr 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | - |
| 17 Apr 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
| 16 Apr 2024 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | - |
| 15 Apr 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | - |
| 12 Apr 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - |
| 11 Apr 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - |
| 10 Apr 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | - |
| 09 Apr 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | - |
| 08 Apr 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - |
| 05 Apr 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | - |
| 04 Apr 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | - |
| 03 Apr 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | - |
| 02 Apr 2024 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | - |
| 01 Apr 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | - |
| 28 Mar 2024 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | - |
| 27 Mar 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | - |
| 26 Mar 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | - |
| 25 Mar 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
| 22 Mar 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | - |
| 21 Mar 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | - |
| 20 Mar 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - |
| 19 Mar 2024 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | - |
| 18 Mar 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| 15 Mar 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| 14 Mar 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| 13 Mar 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | - |
| 12 Mar 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | - |
| 11 Mar 2024 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | - |
| 08 Mar 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | - |
| 07 Mar 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | - |
| 06 Mar 2024 | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | - |
| 05 Mar 2024 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | - |
| 04 Mar 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | - |
| 01 Mar 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
| 29 Feb 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
| 28 Feb 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | - |
| 27 Feb 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | - |
| 26 Feb 2024 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | - |
| 23 Feb 2024 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | - |
| 22 Feb 2024 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | - |
| 21 Feb 2024 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | - |
| 20 Feb 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
| 16 Feb 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | - |
| 15 Feb 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | - |
| 14 Feb 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | - |
| 13 Feb 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
| 12 Feb 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | - |
| 09 Feb 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | - |
| 08 Feb 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | - |
| 07 Feb 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| 06 Feb 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - |
| 05 Feb 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | - |
| 31 Jan 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | - |
| 30 Jan 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | - |
| 29 Jan 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | - |
| 26 Jan 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - |
| 25 Jan 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | - |
| 24 Jan 2024 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | - |
| 23 Jan 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | - |
| 22 Jan 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
| 19 Jan 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - |
| 18 Jan 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - |
| 17 Jan 2024 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | - |
| 16 Jan 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | - |
| 12 Jan 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
| 11 Jan 2024 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | - |
| 10 Jan 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
| 09 Jan 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | - |
| 08 Jan 2024 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | - |
| 05 Jan 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - |
| 04 Jan 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - |
| 03 Jan 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - |
| 02 Jan 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | - |
| 29 Dec 2023 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
| 28 Dec 2023 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
| 27 Dec 2023 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
| 26 Dec 2023 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | - |
| 22 Dec 2023 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | - |
| 21 Dec 2023 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | - |
| 20 Dec 2023 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | - |
| 19 Dec 2023 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 18 Dec 2023 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | - |
| 15 Dec 2023 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
| 14 Dec 2023 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
| 13 Dec 2023 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | - |
| 12 Dec 2023 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - |
| 11 Dec 2023 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | - |
| 08 Dec 2023 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - |
| 07 Dec 2023 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | - |
| *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.