Nasdaq - Delayed Quote USD

BlackRock Advantage Large Cap Gr R (BMCRX)

25.00
-0.03
(-0.12%)
At close: May 30 at 8:00:07 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 30, 202525.0325.0325.0325.0325.03-
May 29, 202525.0325.0325.0325.0325.03-
May 28, 202524.9724.9724.9724.9724.97-
May 27, 202525.0525.0525.0525.0525.05-
May 23, 202524.4824.4824.4824.4824.48-
May 22, 202524.7224.7224.7224.7224.72-
May 21, 202524.6724.6724.6724.6724.67-
May 20, 202525.0425.0425.0425.0425.04-
May 19, 202525.1425.1425.1425.1425.14-
May 16, 202525.1425.1425.1425.1425.14-
May 15, 202524.9924.9924.9924.9924.99-
May 14, 202525.0025.0025.0025.0025.00-
May 13, 202524.8624.8624.8624.8624.86-
May 12, 202524.5224.5224.5224.5224.52-
May 9, 202523.5323.5323.5323.5323.53-
May 8, 202523.5523.5523.5523.5523.55-
May 7, 202523.2823.2823.2823.2823.28-
May 6, 202523.2823.2823.2823.2823.28-
May 5, 202523.5123.5123.5123.5123.51-
May 2, 202523.6423.6423.6423.6423.64-
May 1, 202523.2823.2823.2823.2823.28-
Apr 30, 202523.0623.0623.0623.0623.06-
Apr 29, 202523.0123.0123.0123.0123.01-
Apr 28, 202522.8722.8722.8722.8722.87-
Apr 25, 202522.8822.8822.8822.8822.88-
Apr 24, 202522.5522.5522.5522.5522.55-
Apr 23, 202521.8821.8821.8821.8821.88-
Apr 22, 202521.3521.3521.3521.3521.35-
Apr 21, 202520.8020.8020.8020.8020.80-
Apr 17, 202521.3821.3821.3821.3821.38-
Apr 16, 202521.3621.3621.3621.3621.36-
Apr 15, 202522.0022.0022.0022.0022.00-
Apr 14, 202521.9821.9821.9821.9821.98-
Apr 11, 202521.8721.8721.8721.8721.87-
Apr 10, 202521.4621.4621.4621.4621.46-
Apr 9, 202522.3722.3722.3722.3722.37-
Apr 8, 202520.0120.0120.0120.0120.01-
Apr 7, 202520.3520.3520.3520.3520.35-
Apr 4, 202520.3020.3020.3020.3020.30-
Apr 3, 202521.5921.5921.5921.5921.59-
Apr 2, 202522.9322.9322.9322.9322.93-
Apr 1, 202522.7222.7222.7222.7222.72-
Mar 31, 202522.5622.5622.5622.5622.56-
Mar 28, 202522.5322.5322.5322.5322.53-
Mar 27, 202523.1223.1223.1223.1223.12-
Mar 26, 202523.2723.2723.2723.2723.27-
Mar 25, 202523.7723.7723.7723.7723.77-
Mar 24, 202523.6623.6623.6623.6623.66-
Mar 21, 202523.1123.1123.1123.1123.11-
Mar 20, 202523.0023.0023.0023.0023.00-
Mar 19, 202523.0623.0623.0623.0623.06-
Mar 18, 202522.7022.7022.7022.7022.70-
Mar 17, 202523.0923.0923.0923.0923.09-
Mar 14, 202522.9922.9922.9922.9922.99-
Mar 13, 202522.4222.4222.4222.4222.42-
Mar 12, 202522.9422.9422.9422.9422.94-
Mar 11, 202522.6422.6422.6422.6422.64-
Mar 10, 202522.6422.6422.6422.6422.64-
Mar 7, 202523.6023.6023.6023.6023.60-
Mar 6, 202523.5123.5123.5123.5123.51-
Mar 5, 202524.2424.2424.2424.2424.24-
Mar 4, 202523.8823.8823.8823.8823.88-
Mar 3, 202524.0424.0424.0424.0424.04-
Feb 28, 202524.6224.6224.6224.6224.62-
Feb 27, 202524.2624.2624.2624.2624.26-
Feb 26, 202524.9024.9024.9024.9024.90-
Feb 25, 202524.7724.7724.7724.7724.77-
Feb 24, 202525.0125.0125.0125.0125.01-
Feb 21, 202525.2825.2825.2825.2825.28-
Feb 20, 202525.8525.8525.8525.8525.85-
Feb 19, 202526.0426.0426.0426.0426.04-
Feb 18, 202526.0326.0326.0326.0326.03-
Feb 14, 202526.0426.0426.0426.0426.04-
Feb 13, 202526.0226.0226.0226.0226.02-
Feb 12, 202525.7125.7125.7125.7125.71-
Feb 11, 202525.7325.7325.7325.7325.73-
Feb 10, 202525.8125.8125.8125.8125.81-
Feb 7, 202525.5725.5725.5725.5725.57-
Feb 6, 202525.8425.8425.8425.8425.84-
Feb 5, 202525.7125.7125.7125.7125.71-
Feb 4, 202525.6325.6325.6325.6325.63-
Feb 3, 202525.3325.3325.3325.3325.33-
Jan 31, 202525.5725.5725.5725.5725.57-
Jan 30, 202525.6525.6525.6525.6525.65-
Jan 29, 202525.5125.5125.5125.5125.51-
Jan 28, 202525.6625.6625.6625.6625.66-
Jan 27, 202525.2125.2125.2125.2125.21-
Jan 24, 202525.9825.9825.9825.9825.98-
Jan 23, 202526.0526.0526.0526.0526.05-
Jan 22, 202525.9425.9425.9425.9425.94-
Jan 21, 202525.5925.5925.5925.5925.59-
Jan 17, 202525.3825.3825.3825.3825.38-
Jan 16, 202525.0925.0925.0925.0925.09-
Jan 15, 202525.2125.2125.2125.2125.21-
Jan 14, 202524.6424.6424.6424.6424.64-
Jan 13, 202524.7024.7024.7024.7024.70-
Jan 10, 202524.8024.8024.8024.8024.80-
Jan 8, 202525.1825.1825.1825.1825.18-
Jan 7, 202525.1325.1325.1325.1325.13-
Jan 6, 202525.5525.5525.5525.5525.55-
Jan 3, 202525.2825.2825.2825.2825.28-
Jan 2, 202524.8924.8924.8924.8924.89-
Dec 31, 202424.9324.9324.9324.9324.93-
Dec 30, 202425.1425.1425.1425.1425.14-
Dec 27, 202425.4525.4525.4525.4525.45-
Dec 26, 202425.8125.8125.8125.8125.81-
Dec 24, 202425.8525.8525.8525.8525.85-
Dec 23, 202425.5225.5225.5225.5225.52-
Dec 20, 202425.2625.2625.2625.2625.26-
Dec 19, 202425.0525.0525.0525.0525.05-
Dec 18, 202425.1025.1025.1025.1025.10-
Dec 17, 202425.9925.9925.9925.9925.99-
Dec 16, 202426.1026.1026.1026.1026.10-
Dec 13, 202425.7725.7725.7725.7725.77-
Dec 12, 202425.6525.6525.6525.6525.65-
Dec 11, 2024 0 Dividend
Dec 11, 202425.8225.8225.8225.8225.82-
Dec 11, 2024 3.14 Capital Gains
Dec 10, 202428.5228.5228.5228.5225.38-
Dec 9, 202428.6228.6228.6228.6225.47-
Dec 6, 202428.8828.8828.8828.8825.70-
Dec 5, 202428.6728.6728.6728.6725.51-
Dec 4, 202428.7528.7528.7528.7525.59-
Dec 3, 202428.3528.3528.3528.3525.23-
Dec 2, 202428.2028.2028.2028.2025.10-
Nov 29, 202427.9727.9727.9727.9724.89-
Nov 27, 202427.7427.7427.7427.7424.69-
Nov 26, 202427.9927.9927.9927.9924.91-
Nov 25, 202427.7427.7427.7427.7424.69-
Nov 22, 202427.7327.7327.7327.7324.68-
Nov 21, 202427.7427.7427.7427.7424.69-
Nov 20, 202427.5727.5727.5727.5724.54-
Nov 19, 202427.6027.6027.6027.6024.56-
Nov 18, 202427.3327.3327.3327.3324.32-
Nov 15, 202427.2527.2527.2527.2524.25-
Nov 14, 202427.8327.8327.8327.8324.77-
Nov 13, 202428.0528.0528.0528.0524.96-
Nov 12, 202428.0928.0928.0928.0925.00-
Nov 11, 202428.0928.0928.0928.0925.00-
Nov 8, 202428.0928.0928.0928.0925.00-
Nov 7, 202427.9727.9727.9727.9724.89-
Nov 6, 202427.5627.5627.5627.5624.53-
Nov 5, 202426.8526.8526.8526.8523.89-
Nov 4, 202426.4926.4926.4926.4923.57-
Nov 1, 202426.5526.5526.5526.5523.63-
Oct 31, 202426.3526.3526.3526.3523.45-
Oct 30, 202427.0127.0127.0127.0124.04-
Oct 29, 202427.1727.1727.1727.1724.18-
Oct 28, 202426.9326.9326.9326.9323.97-
Oct 25, 202426.9126.9126.9126.9123.95-
Oct 24, 202426.8226.8226.8226.8223.87-
Oct 23, 202426.6526.6526.6526.6523.72-
Oct 22, 202427.0727.0727.0727.0724.09-
Oct 21, 202427.1027.1027.1027.1024.12-
Oct 18, 202427.0627.0627.0627.0624.08-
Oct 17, 202426.9326.9326.9326.9323.97-
Oct 16, 202426.8926.8926.8926.8923.93-
Oct 15, 202426.8426.8426.8426.8423.89-
Oct 14, 202427.1527.1527.1527.1524.16-
Oct 11, 202426.9226.9226.9226.9223.96-
Oct 10, 202426.8326.8326.8326.8323.88-
Oct 9, 202426.8226.8226.8226.8223.87-
Oct 8, 202426.5926.5926.5926.5923.66-
Oct 7, 202426.1826.1826.1826.1823.30-
Oct 4, 202426.4726.4726.4726.4723.56-
Oct 3, 202426.1526.1526.1526.1523.27-
Oct 2, 202426.1526.1526.1526.1523.27-
Oct 1, 202426.1126.1126.1126.1123.24-
Sep 30, 202426.4826.4826.4826.4823.57-
Sep 27, 202426.3726.3726.3726.3723.47-
Sep 26, 202426.5526.5526.5526.5523.63-
Sep 25, 202426.4426.4426.4426.4423.53-
Sep 24, 202426.4026.4026.4026.4023.49-
Sep 23, 202426.3126.3126.3126.3123.41-
Sep 20, 202426.2526.2526.2526.2523.36-
Sep 19, 202426.2526.2526.2526.2523.36-
Sep 18, 202425.6525.6525.6525.6522.83-
Sep 17, 202425.7325.7325.7325.7322.90-
Sep 16, 202425.7525.7525.7525.7522.92-
Sep 13, 202425.8025.8025.8025.8022.96-
Sep 12, 202425.6825.6825.6825.6822.85-
Sep 11, 202425.4125.4125.4125.4122.61-
Sep 10, 202424.8824.8824.8824.8822.14-
Sep 9, 202424.6524.6524.6524.6521.94-
Sep 6, 202424.3524.3524.3524.3521.67-
Sep 5, 202424.9224.9224.9224.9222.18-
Sep 4, 202424.9024.9024.9024.9022.16-
Sep 3, 202424.9824.9824.9824.9822.23-
Aug 30, 202425.7525.7525.7525.7522.92-
Aug 29, 202425.4325.4325.4325.4322.63-
Aug 28, 202425.5225.5225.5225.5222.71-
Aug 27, 202425.7925.7925.7925.7922.95-
Aug 26, 202425.7025.7025.7025.7022.87-
Aug 23, 202425.8925.8925.8925.8923.04-
Aug 22, 202425.5925.5925.5925.5922.77-
Aug 21, 202425.9625.9625.9625.9623.10-
Aug 20, 202425.8125.8125.8125.8122.97-
Aug 19, 202425.8425.8425.8425.8423.00-
Aug 16, 202425.5325.5325.5325.5322.72-
Aug 15, 202425.5225.5225.5225.5222.71-
Aug 14, 202424.9524.9524.9524.9522.20-
Aug 13, 202424.8424.8424.8424.8422.11-
Aug 12, 202424.2724.2724.2724.2721.60-
Aug 9, 202424.2024.2024.2024.2021.54-
Aug 8, 202424.0024.0024.0024.0021.36-
Aug 7, 202423.2623.2623.2623.2620.70-
Aug 6, 202423.4923.4923.4923.4920.90-
Aug 5, 202423.2223.2223.2223.2220.66-
Aug 2, 202423.9923.9923.9923.9921.35-
Aug 1, 202424.5624.5624.5624.5621.86-
Jul 31, 202425.0825.0825.0825.0822.32-
Jul 30, 202424.3524.3524.3524.3521.67-
Jul 29, 202424.7524.7524.7524.7522.03-
Jul 26, 202424.7324.7324.7324.7322.01-
Jul 25, 202424.5224.5224.5224.5221.82-
Jul 24, 202424.7024.7024.7024.7021.98-
Jul 23, 202425.5925.5925.5925.5922.77-
Jul 22, 202425.5825.5825.5825.5822.76-
Jul 19, 202425.2125.2125.2125.2122.44-
Jul 18, 2024 0 Dividend
Jul 18, 202425.4125.4125.4125.4122.61-
Jul 18, 2024 2.08 Capital Gains
Jul 17, 202427.6427.6427.6427.6422.75-
Jul 16, 202428.4728.4728.4728.4723.43-
Jul 15, 202428.4528.4528.4528.4523.42-
Jul 12, 202428.3728.3728.3728.3723.35-
Jul 11, 202428.2128.2128.2128.2123.22-
Jul 10, 202428.7328.7328.7328.7323.65-
Jul 9, 202428.4828.4828.4828.4823.44-
Jul 8, 202428.4528.4528.4528.4523.42-
Jul 5, 202428.3928.3928.3928.3923.37-
Jul 3, 202428.1428.1428.1428.1423.16-
Jul 2, 202427.9427.9427.9427.9423.00-
Jul 1, 202427.7527.7527.7527.7522.84-
Jun 28, 202427.6227.6227.6227.6222.73-
Jun 27, 202427.8127.8127.8127.8122.89-
Jun 26, 202427.7527.7527.7527.7522.84-
Jun 25, 202427.6327.6327.6327.6322.74-
Jun 24, 202427.4127.4127.4127.4122.56-
Jun 21, 202427.6427.6427.6427.6422.75-
Jun 20, 202427.6727.6727.6727.6722.77-
Jun 18, 202427.8027.8027.8027.8022.88-
Jun 17, 202427.8027.8027.8027.8022.88-
Jun 14, 202427.5027.5027.5027.5022.63-
Jun 13, 202427.4127.4127.4127.4122.56-
Jun 12, 202427.2127.2127.2127.2122.40-
Jun 11, 202426.8626.8626.8626.8622.11-
Jun 10, 202426.6226.6226.6226.6221.91-
Jun 7, 202426.4926.4926.4926.4921.80-
Jun 6, 202426.4926.4926.4926.4921.80-
Jun 5, 202426.4926.4926.4926.4921.80-
Jun 4, 202425.9925.9925.9925.9921.39-
Jun 3, 202425.9325.9325.9325.9321.34-
May 31, 202425.8625.8625.8625.8621.28-

Related Tickers