BlackRock Mid-Cap Growth Equity K (BMGKX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
Jul 04, 2023 - Jul 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 03, 2024 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | - |
| Jul 02, 2024 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | - |
| Jul 01, 2024 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | - |
| Jun 28, 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | - |
| Jun 27, 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| Jun 26, 2024 | 39.31 | 39.31 | 39.31 | 39.31 | 39.31 | - |
| Jun 25, 2024 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | - |
| Jun 24, 2024 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | - |
| Jun 21, 2024 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | - |
| Jun 20, 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
| Jun 18, 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
| Jun 17, 2024 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | - |
| Jun 14, 2024 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | - |
| Jun 13, 2024 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | - |
| Jun 12, 2024 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | - |
| Jun 11, 2024 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | - |
| Jun 10, 2024 | 39.33 | 39.33 | 39.33 | 39.33 | 39.33 | - |
| Jun 07, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| Jun 06, 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | - |
| Jun 05, 2024 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | - |
| Jun 04, 2024 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | - |
| Jun 03, 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | - |
| May 31, 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | - |
| May 30, 2024 | 39.57 | 39.57 | 39.57 | 39.57 | 39.57 | - |
| May 29, 2024 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | - |
| May 28, 2024 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | - |
| May 24, 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
| May 23, 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| May 22, 2024 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | - |
| May 21, 2024 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | - |
| May 20, 2024 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | - |
| May 17, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| May 16, 2024 | 41.01 | 41.01 | 41.01 | 41.01 | 41.01 | - |
| May 15, 2024 | 41.46 | 41.46 | 41.46 | 41.46 | 41.46 | - |
| May 14, 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | - |
| May 13, 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| May 10, 2024 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | - |
| May 09, 2024 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | - |
| May 08, 2024 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | - |
| May 07, 2024 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | - |
| May 06, 2024 | 40.39 | 40.39 | 40.39 | 40.39 | 40.39 | - |
| May 03, 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | - |
| May 02, 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - |
| May 01, 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | - |
| Apr 30, 2024 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | - |
| Apr 29, 2024 | 39.57 | 39.57 | 39.57 | 39.57 | 39.57 | - |
| Apr 26, 2024 | 39.59 | 39.59 | 39.59 | 39.59 | 39.59 | - |
| Apr 25, 2024 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | - |
| Apr 24, 2024 | 39.43 | 39.43 | 39.43 | 39.43 | 39.43 | - |
| Apr 23, 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | - |
| Apr 22, 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | - |
| Apr 19, 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | - |
| Apr 18, 2024 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | - |
| Apr 17, 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | - |
| Apr 16, 2024 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | - |
| Apr 15, 2024 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | - |
| Apr 12, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| Apr 11, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| Apr 10, 2024 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | - |
| Apr 09, 2024 | 41.39 | 41.39 | 41.39 | 41.39 | 41.39 | - |
| Apr 08, 2024 | 41.23 | 41.23 | 41.23 | 41.23 | 41.23 | - |
| Apr 05, 2024 | 41.16 | 41.16 | 41.16 | 41.16 | 41.16 | - |
| Apr 04, 2024 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | - |
| Apr 03, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| Apr 02, 2024 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | - |
| Apr 01, 2024 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | - |
| Mar 28, 2024 | 41.83 | 41.83 | 41.83 | 41.83 | 41.83 | - |
| Mar 27, 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - |
| Mar 26, 2024 | 41.59 | 41.59 | 41.59 | 41.59 | 41.59 | - |
| Mar 25, 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 41.54 | - |
| Mar 22, 2024 | 41.83 | 41.83 | 41.83 | 41.83 | 41.83 | - |
| Mar 21, 2024 | 42.07 | 42.07 | 42.07 | 42.07 | 42.07 | - |
| Mar 20, 2024 | 41.62 | 41.62 | 41.62 | 41.62 | 41.62 | - |
| Mar 19, 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - |
| Mar 18, 2024 | 40.97 | 40.97 | 40.97 | 40.97 | 40.97 | - |
| Mar 15, 2024 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | - |
| Mar 14, 2024 | 41.24 | 41.24 | 41.24 | 41.24 | 41.24 | - |
| Mar 13, 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 41.54 | - |
| Mar 12, 2024 | 41.58 | 41.58 | 41.58 | 41.58 | 41.58 | - |
| Mar 11, 2024 | 41.17 | 41.17 | 41.17 | 41.17 | 41.17 | - |
| Mar 08, 2024 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | - |
| Mar 07, 2024 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | - |
| Mar 06, 2024 | 41.43 | 41.43 | 41.43 | 41.43 | 41.43 | - |
| Mar 05, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| Mar 04, 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - |
| Mar 01, 2024 | 41.77 | 41.77 | 41.77 | 41.77 | 41.77 | - |
| Feb 29, 2024 | 41.48 | 41.48 | 41.48 | 41.48 | 41.48 | - |
| Feb 28, 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | - |
| Feb 27, 2024 | 41.07 | 41.07 | 41.07 | 41.07 | 41.07 | - |
| Feb 26, 2024 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | - |
| Feb 23, 2024 | 41.06 | 41.06 | 41.06 | 41.06 | 41.06 | - |
| Feb 22, 2024 | 40.87 | 40.87 | 40.87 | 40.87 | 40.87 | - |
| Feb 21, 2024 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | - |
| Feb 20, 2024 | 40.17 | 40.17 | 40.17 | 40.17 | 40.17 | - |
| Feb 16, 2024 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | - |
| Feb 15, 2024 | 40.87 | 40.87 | 40.87 | 40.87 | 40.87 | - |
| Feb 14, 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
| Feb 13, 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | - |
| Feb 12, 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | - |
| Feb 09, 2024 | 40.99 | 40.99 | 40.99 | 40.99 | 40.99 | - |
| *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.