BlackRock Sustainable American Income (BRSA.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:15PM BST
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 204.78 | 204.78 | 202.00 | 202.00 | 202.00 | 293,949 |
| May 20, 2024 | 205.00 | 206.00 | 202.48 | 204.00 | 204.00 | 234,542 |
| May 17, 2024 | 207.00 | 207.00 | 203.10 | 204.00 | 204.00 | 137,630 |
| May 16, 2024 | 206.00 | 206.00 | 204.00 | 206.00 | 206.00 | 120,928 |
| May 15, 2024 | 204.00 | 206.00 | 204.00 | 206.00 | 206.00 | 163,264 |
| May 14, 2024 | 202.00 | 206.00 | 200.00 | 205.00 | 205.00 | 107,671 |
| May 13, 2024 | 206.00 | 206.00 | 203.03 | 205.00 | 205.00 | 197,100 |
| May 10, 2024 | 205.00 | 206.00 | 202.00 | 206.00 | 206.00 | 105,400 |
| May 09, 2024 | 204.00 | 205.00 | 202.20 | 205.00 | 205.00 | 40,613 |
| May 08, 2024 | 201.00 | 203.00 | 201.00 | 203.00 | 203.00 | 216,441 |
| May 07, 2024 | 200.00 | 203.00 | 199.03 | 202.00 | 202.00 | 252,988 |
| May 03, 2024 | 198.00 | 200.00 | 198.00 | 200.00 | 200.00 | 145,163 |
| May 02, 2024 | 200.00 | 201.00 | 197.00 | 199.00 | 199.00 | 156,427 |
| May 01, 2024 | 199.50 | 197.00 | 197.00 | 197.50 | 197.50 | 59,240 |
| Apr 30, 2024 | 201.00 | 199.00 | 196.00 | 197.50 | 197.50 | 139,397 |
| Apr 29, 2024 | 198.00 | 199.00 | 195.80 | 198.50 | 198.50 | 120,810 |
| Apr 26, 2024 | 196.00 | 197.50 | 195.00 | 197.50 | 197.50 | 165,512 |
| Apr 25, 2024 | 195.00 | 195.00 | 192.23 | 195.00 | 195.00 | 91,409 |
| Apr 24, 2024 | 195.00 | 196.50 | 192.95 | 196.50 | 196.50 | 334,143 |
| Apr 23, 2024 | 195.00 | 196.00 | 194.50 | 196.00 | 196.00 | 582,582 |
| Apr 22, 2024 | 195.00 | 195.00 | 193.00 | 194.50 | 194.50 | 411,798 |
| Apr 19, 2024 | 194.00 | 194.84 | 192.64 | 193.00 | 193.00 | 335,513 |
| Apr 18, 2024 | 194.00 | 195.50 | 193.42 | 194.00 | 194.00 | 227,031 |
| Apr 17, 2024 | 193.50 | 196.10 | 193.50 | 194.00 | 194.00 | 213,316 |
| Apr 16, 2024 | 197.50 | 199.43 | 195.00 | 196.00 | 196.00 | 129,497 |
| Apr 15, 2024 | 201.00 | 201.00 | 198.92 | 200.50 | 200.50 | 63,643 |
| Apr 12, 2024 | 200.00 | 201.00 | 198.00 | 201.00 | 201.00 | 86,122 |
| Apr 11, 2024 | 200.00 | 201.00 | 198.12 | 200.00 | 200.00 | 112,960 |
| Apr 10, 2024 | 198.12 | 200.00 | 197.00 | 200.00 | 200.00 | 303,920 |
| Apr 09, 2024 | 199.00 | 199.50 | 197.00 | 199.00 | 199.00 | 185,010 |
| Apr 08, 2024 | 198.00 | 199.50 | 196.47 | 199.50 | 199.50 | 163,398 |
| Apr 05, 2024 | 198.00 | 199.00 | 196.00 | 198.00 | 198.00 | 185,692 |
| Apr 04, 2024 | 198.50 | 199.01 | 198.73 | 199.50 | 199.50 | 188,571 |
| Apr 03, 2024 | 198.00 | 199.50 | 196.00 | 199.50 | 199.50 | 169,358 |
| Apr 02, 2024 | 198.50 | 199.50 | 196.50 | 199.00 | 199.00 | 203,069 |
| Mar 28, 2024 | 198.00 | 198.26 | 195.00 | 198.75 | 198.75 | 171,385 |
| Mar 28, 2024 | 0.02 Dividend | |||||
| Mar 27, 2024 | 196.00 | 199.00 | 196.00 | 199.00 | 198.98 | 120,433 |
| Mar 26, 2024 | 198.00 | 198.50 | 195.71 | 198.50 | 198.48 | 120,683 |
| Mar 25, 2024 | 198.00 | 198.50 | 195.30 | 198.50 | 198.48 | 148,114 |
| Mar 22, 2024 | 196.50 | 198.00 | 193.20 | 198.00 | 197.98 | 164,125 |
| Mar 21, 2024 | 193.00 | 196.50 | 193.00 | 196.00 | 195.98 | 208,426 |
| Mar 20, 2024 | 193.50 | 194.00 | 193.00 | 194.00 | 193.98 | 138,032 |
| Mar 19, 2024 | 192.50 | 193.13 | 189.00 | 193.25 | 193.23 | 94,561 |
| Mar 18, 2024 | 192.00 | 192.85 | 188.60 | 192.50 | 192.48 | 148,094 |
| Mar 15, 2024 | 191.00 | 192.00 | 190.95 | 192.00 | 191.98 | 114,617 |
| Mar 14, 2024 | 191.50 | 192.00 | 190.50 | 191.00 | 190.98 | 133,744 |
| Mar 13, 2024 | 191.00 | 191.73 | 190.00 | 190.50 | 190.48 | 230,566 |
| Mar 12, 2024 | 189.50 | 191.00 | 189.25 | 190.50 | 190.48 | 182,903 |
| Mar 11, 2024 | 188.00 | 190.00 | 186.20 | 189.50 | 189.48 | 245,945 |
| Mar 08, 2024 | 187.00 | 188.45 | 185.05 | 188.25 | 188.23 | 172,177 |
| Mar 07, 2024 | 187.00 | 187.35 | 185.55 | 187.00 | 186.98 | 153,975 |
| Mar 06, 2024 | 186.50 | 187.43 | 185.98 | 187.00 | 186.98 | 160,291 |
| Mar 05, 2024 | 186.50 | 187.50 | 186.00 | 186.50 | 186.48 | 67,931 |
| Mar 04, 2024 | 186.50 | 187.50 | 186.00 | 186.50 | 186.48 | 206,319 |
| Mar 01, 2024 | 186.50 | 188.16 | 186.12 | 187.00 | 186.98 | 152,079 |
| Feb 29, 2024 | 185.00 | 186.50 | 185.00 | 186.00 | 185.98 | 215,849 |
| Feb 28, 2024 | 185.50 | 186.00 | 185.50 | 186.00 | 185.98 | 179,553 |
| Feb 27, 2024 | 186.00 | 187.00 | 184.74 | 186.00 | 185.98 | 216,330 |
| Feb 26, 2024 | 186.00 | 187.00 | 185.00 | 186.50 | 186.48 | 484,292 |
| Feb 23, 2024 | 186.00 | 187.00 | 183.00 | 186.50 | 186.48 | 223,789 |
| Feb 22, 2024 | 186.00 | 187.00 | 185.28 | 186.00 | 185.98 | 396,532 |
| Feb 21, 2024 | 184.50 | 186.50 | 183.05 | 185.00 | 184.98 | 263,698 |
| Feb 20, 2024 | 185.00 | 185.50 | 184.00 | 185.00 | 184.98 | 92,802 |
| Feb 19, 2024 | 186.50 | 188.50 | 184.80 | 186.00 | 185.98 | 139,265 |
| Feb 16, 2024 | 186.00 | 187.50 | 185.50 | 185.50 | 185.48 | 83,568 |
| Feb 15, 2024 | 186.00 | 188.00 | 184.50 | 185.00 | 184.98 | 238,827 |
| Feb 14, 2024 | 186.00 | 186.70 | 184.02 | 185.00 | 184.98 | 102,054 |
| Feb 13, 2024 | 184.50 | 187.00 | 183.50 | 185.00 | 184.98 | 225,698 |
| Feb 12, 2024 | 186.00 | 188.00 | 183.54 | 187.00 | 186.98 | 237,160 |
| Feb 09, 2024 | 186.00 | 187.00 | 185.50 | 186.50 | 186.48 | 92,300 |
| Feb 08, 2024 | 185.00 | 186.72 | 183.50 | 185.50 | 185.48 | 166,189 |
| Feb 07, 2024 | 185.50 | 186.50 | 185.50 | 186.00 | 185.98 | 239,388 |
| Feb 06, 2024 | 185.50 | 185.98 | 185.00 | 185.50 | 185.48 | 132,482 |
| Feb 05, 2024 | 184.00 | 187.00 | 183.50 | 185.00 | 184.98 | 174,078 |
| Feb 02, 2024 | 185.00 | 186.00 | 184.00 | 186.00 | 185.98 | 97,751 |
| Feb 01, 2024 | 185.00 | 185.85 | 184.50 | 184.50 | 184.48 | 57,269 |
| Jan 31, 2024 | 187.50 | 190.50 | 185.05 | 186.50 | 186.48 | 106,199 |
| Jan 30, 2024 | 188.00 | 188.57 | 186.51 | 187.00 | 186.98 | 178,864 |
| Jan 29, 2024 | 186.50 | 188.00 | 185.50 | 187.00 | 186.98 | 550,508 |
| Jan 26, 2024 | 186.00 | 187.50 | 185.55 | 187.25 | 187.23 | 413,581 |
| Jan 25, 2024 | 188.00 | 188.50 | 186.44 | 187.50 | 187.48 | 172,872 |
| Jan 24, 2024 | 187.00 | 189.11 | 187.00 | 188.50 | 188.48 | 386,048 |
| Jan 23, 2024 | 187.00 | 189.00 | 185.84 | 188.50 | 188.48 | 201,342 |
| Jan 22, 2024 | 188.00 | 189.49 | 186.23 | 189.00 | 188.98 | 197,833 |
| Jan 19, 2024 | 187.00 | 188.00 | 185.23 | 188.00 | 187.98 | 106,227 |
| Jan 18, 2024 | 187.00 | 188.00 | 184.81 | 187.00 | 186.98 | 96,483 |
| Jan 17, 2024 | 184.50 | 188.00 | 183.90 | 188.00 | 187.98 | 46,399 |
| Jan 16, 2024 | 185.50 | 189.00 | 185.50 | 188.50 | 188.48 | 99,048 |
| Jan 15, 2024 | 188.00 | 189.00 | 186.00 | 188.00 | 187.98 | 115,178 |
| Jan 12, 2024 | 189.00 | 192.50 | 186.50 | 189.00 | 188.98 | 90,923 |
| Jan 11, 2024 | 190.50 | 190.50 | 187.85 | 188.00 | 187.98 | 178,051 |
| Jan 10, 2024 | 186.50 | 189.05 | 186.50 | 189.25 | 189.23 | 71,052 |
| Jan 09, 2024 | 187.50 | 189.02 | 188.75 | 189.25 | 189.23 | 155,322 |
| Jan 08, 2024 | 186.00 | 187.68 | 184.48 | 188.00 | 187.98 | 95,049 |
| Jan 05, 2024 | 188.00 | 188.50 | 185.90 | 188.50 | 188.48 | 39,002 |
| Jan 04, 2024 | 189.00 | 189.98 | 187.52 | 189.75 | 189.73 | 208,998 |
| Jan 03, 2024 | 188.50 | 190.10 | 187.21 | 190.00 | 189.98 | 163,674 |
| Jan 02, 2024 | 190.00 | 191.50 | 189.00 | 191.00 | 190.98 | 190,866 |
| Dec 29, 2023 | 190.00 | 191.20 | 189.00 | 190.00 | 189.98 | 109,167 |
| *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.