BlackRock Mid-Cap Growth Equity R (BMRRX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time Period:
Apr 17, 2023 - Apr 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 17, 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - |
| Apr 16, 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | - |
| Apr 15, 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
| Apr 12, 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | - |
| Apr 11, 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | - |
| Apr 10, 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - |
| Apr 09, 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | - |
| Apr 08, 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
| Apr 05, 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | - |
| Apr 04, 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | - |
| Apr 03, 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | - |
| Apr 02, 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
| Apr 01, 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - |
| Mar 28, 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | - |
| Mar 27, 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | - |
| Mar 26, 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - |
| Mar 25, 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | - |
| Mar 22, 2024 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | - |
| Mar 21, 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | - |
| Mar 20, 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | - |
| Mar 19, 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | - |
| Mar 18, 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | - |
| Mar 15, 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | - |
| Mar 14, 2024 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | - |
| Mar 13, 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | - |
| Mar 12, 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - |
| Mar 11, 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | - |
| Mar 08, 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | - |
| Mar 07, 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | - |
| Mar 06, 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | - |
| Mar 05, 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | - |
| Mar 04, 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | - |
| Mar 01, 2024 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | - |
| Feb 29, 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | - |
| Feb 28, 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | - |
| Feb 27, 2024 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | - |
| Feb 26, 2024 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | - |
| Feb 23, 2024 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | - |
| Feb 22, 2024 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | - |
| Feb 21, 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | - |
| Feb 20, 2024 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | - |
| Feb 16, 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - |
| Feb 15, 2024 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | - |
| Feb 14, 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | - |
| Feb 13, 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | - |
| Feb 12, 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | - |
| Feb 09, 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | - |
| Feb 08, 2024 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | - |
| Feb 07, 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | - |
| Feb 06, 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
| Feb 05, 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - |
| Feb 02, 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | - |
| Feb 01, 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | - |
| Jan 31, 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
| Jan 30, 2024 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | - |
| Jan 29, 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - |
| Jan 26, 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | - |
| Jan 25, 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | - |
| Jan 24, 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | - |
| Jan 23, 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | - |
| Jan 22, 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | - |
| Jan 19, 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | - |
| Jan 18, 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | - |
| Jan 17, 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | - |
| Jan 16, 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | - |
| Jan 12, 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | - |
| Jan 11, 2024 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - |
| Jan 10, 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
| Jan 09, 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | - |
| Jan 08, 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | - |
| Jan 05, 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | - |
| Jan 04, 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | - |
| Jan 03, 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | - |
| Jan 02, 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | - |
| Dec 29, 2023 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | - |
| Dec 28, 2023 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | - |
| Dec 27, 2023 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - |
| Dec 26, 2023 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | - |
| Dec 22, 2023 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | - |
| Dec 21, 2023 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
| Dec 20, 2023 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | - |
| Dec 19, 2023 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - |
| Dec 18, 2023 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | - |
| Dec 15, 2023 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | - |
| Dec 14, 2023 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | - |
| Dec 13, 2023 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | - |
| Dec 12, 2023 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
| Dec 11, 2023 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
| Dec 08, 2023 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - |
| Dec 07, 2023 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | - |
| Dec 06, 2023 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | - |
| Dec 05, 2023 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | - |
| Dec 04, 2023 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - |
| Dec 01, 2023 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | - |
| Nov 30, 2023 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | - |
| Nov 29, 2023 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
| Nov 28, 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| Nov 27, 2023 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
| Nov 24, 2023 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | - |
| Nov 22, 2023 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
| *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.