BlackRock Real Estate Securities Inv A (BAREX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 27, 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | - |
| Jun 26, 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | - |
| Jun 25, 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | - |
| Jun 24, 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
| Jun 21, 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
| Jun 20, 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - |
| Jun 18, 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - |
| Jun 17, 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - |
| Jun 14, 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - |
| Jun 13, 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | - |
| Jun 12, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| Jun 11, 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | - |
| Jun 10, 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - |
| Jun 07, 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | - |
| Jun 06, 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | - |
| Jun 05, 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - |
| Jun 04, 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | - |
| Jun 03, 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - |
| May 31, 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | - |
| May 30, 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | - |
| May 29, 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - |
| May 28, 2024 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - |
| May 24, 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | - |
| May 23, 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | - |
| May 22, 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
| May 21, 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - |
| May 20, 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - |
| May 17, 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
| May 16, 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | - |
| May 15, 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
| May 14, 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - |
| May 13, 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | - |
| May 10, 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | - |
| May 09, 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - |
| May 08, 2024 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - |
| May 07, 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - |
| May 06, 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | - |
| May 03, 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - |
| May 02, 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - |
| May 01, 2024 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - |
| Apr 30, 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | - |
| Apr 29, 2024 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - |
| Apr 26, 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | - |
| Apr 25, 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | - |
| Apr 24, 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
| Apr 23, 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
| Apr 22, 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| Apr 19, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| Apr 18, 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| Apr 17, 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - |
| Apr 16, 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - |
| Apr 15, 2024 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | - |
| Apr 12, 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
| Apr 11, 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
| Apr 10, 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| Apr 10, 2024 | 0.082 Dividend | |||||
| Apr 09, 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.29 | - |
| Apr 08, 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.10 | - |
| Apr 05, 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 13.96 | - |
| Apr 04, 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.90 | - |
| Apr 03, 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 13.98 | - |
| Apr 02, 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 13.98 | - |
| Apr 01, 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.14 | - |
| Mar 28, 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.37 | - |
| Mar 27, 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.27 | - |
| Mar 26, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.92 | - |
| Mar 25, 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 13.99 | - |
| Mar 22, 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 14.04 | - |
| Mar 21, 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 14.21 | - |
| Mar 20, 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.14 | - |
| Mar 19, 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 14.09 | - |
| Mar 18, 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.07 | - |
| Mar 15, 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.08 | - |
| Mar 14, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.12 | - |
| Mar 13, 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.34 | - |
| Mar 12, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.42 | - |
| Mar 11, 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.46 | - |
| Mar 08, 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.51 | - |
| Mar 07, 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.37 | - |
| Mar 06, 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.34 | - |
| Mar 05, 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.28 | - |
| Mar 04, 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.43 | - |
| Mar 01, 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.25 | - |
| Feb 29, 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.11 | - |
| Feb 28, 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 13.99 | - |
| Feb 27, 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.87 | - |
| Feb 26, 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.88 | - |
| Feb 23, 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 14.04 | - |
| Feb 22, 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.06 | - |
| Feb 21, 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 14.04 | - |
| Feb 20, 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 13.96 | - |
| Feb 16, 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.00 | - |
| Feb 15, 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.11 | - |
| Feb 14, 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.81 | - |
| Feb 13, 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.71 | - |
| Feb 12, 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 13.95 | - |
| Feb 09, 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 13.98 | - |
| Feb 08, 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 13.96 | - |
| Feb 07, 2024 | 13.93 | 13.93 | 13.93 | 13.93 | 13.85 | - |
| Feb 06, 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.87 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.