iShares Large Cap Growth Active ETF (BGRO)

BGRO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	37.30	37.61	37.30	37.56	37.56	-2.01%	610
Feb 2, 2026	38.33	38.33	38.33	38.33	38.33	0.15%	19
Jan 30, 2026	38.45	38.53	38.27	38.28	38.27	-1.57%	4,035
Jan 29, 2026	39.27	39.27	38.32	38.89	38.89	-0.97%	1,267
Jan 28, 2026	39.10	39.29	39.10	39.27	39.27	0.23%	3,915
Jan 27, 2026	39.00	39.23	39.00	39.18	39.18	1.10%	4,025
Jan 26, 2026	38.79	38.79	38.75	38.75	38.75	0.64%	208
Jan 23, 2026	38.56	38.56	38.46	38.50	38.50	-0.21%	809
Jan 22, 2026	38.69	38.69	38.55	38.58	38.58	0.81%	1,399
Jan 21, 2026	38.27	38.27	38.27	38.27	38.27	1.12%	66
Jan 20, 2026	37.91	37.91	37.85	37.85	37.85	-2.30%	1,470
Jan 16, 2026	38.74	38.74	38.74	38.74	38.74	0.11%	20
Jan 15, 2026	38.98	38.98	38.70	38.70	38.70	0.43%	1,648
Jan 14, 2026	38.53	38.53	38.53	38.53	38.53	-1.33%	264
Jan 13, 2026	39.27	39.27	39.05	39.05	39.05	-0.14%	263
Jan 12, 2026	39.16	39.17	39.10	39.10	39.10	0.31%	523
Jan 9, 2026	38.98	38.98	38.98	38.98	38.98	1.10%	83
Jan 8, 2026	38.47	38.60	38.39	38.56	38.56	-1.06%	664
Jan 7, 2026	38.97	38.97	38.97	38.97	38.97	0.17%	12
Jan 6, 2026	38.92	38.92	38.91	38.91	38.91	0.66%	192
Jan 5, 2026	38.67	38.67	38.65	38.65	38.65	0.77%	501
Jan 2, 2026	38.40	38.40	38.36	38.36	38.36	0.18%	349
Dec 31, 2025	38.29	38.29	38.29	38.29	38.29	-0.80%	58
Dec 30, 2025	38.63	38.63	38.60	38.60	38.60	-0.12%	281
Dec 29, 2025	38.67	38.67	38.60	38.64	38.64	-0.63%	879
Dec 26, 2025	38.89	38.89	38.89	38.89	38.89	0.02%	180
Dec 24, 2025	38.88	38.88	38.88	38.88	38.88	0.15%	164
Dec 23, 2025	38.82	38.82	38.82	38.82	38.82	0.75%	6
Dec 22, 2025	38.53	38.53	38.53	38.53	38.53	0.79%	40
Dec 19, 2025	38.23	38.23	38.23	38.23	38.23	1.89%	79
Dec 18, 2025	37.52	37.52	37.52	37.52	37.52	1.82%	40
Dec 17, 2025	36.85	36.85	36.85	36.85	36.85	-2.15%	64
Dec 16, 2025	37.66	37.66	37.66	37.66	37.66	0.41%	87
Dec 15, 2025	37.51	37.51	37.51	37.51	37.50	-0.55%	86
Dec 12, 2025	37.71	37.71	37.71	37.71	37.71	-2.72%	12
Dec 11, 2025	38.72	38.77	38.26	38.77	38.77	-0.29%	1,031
Dec 10, 2025	38.88	38.88	38.88	38.88	38.88	0.29%	19
Dec 9, 2025	38.61	38.77	38.61	38.77	38.77	0.26%	605
Dec 8, 2025	38.67	38.67	38.67	38.67	38.67	0.09%	53
Dec 5, 2025	38.63	38.63	38.63	38.63	38.63	0.36%	46
Dec 4, 2025	38.49	38.49	38.49	38.49	38.49	0.24%	112
Dec 3, 2025	38.45	38.45	38.40	38.40	38.40	-0.18%	176
Dec 2, 2025	38.47	38.47	38.47	38.47	38.47	0.58%	34
Dec 1, 2025	38.25	38.25	38.25	38.25	38.25	-0.49%	27
Nov 28, 2025	38.44	38.44	38.44	38.44	38.44	0.54%	26
Nov 26, 2025	38.23	38.23	38.23	38.23	38.23	0.91%	14
Nov 25, 2025	37.89	37.89	37.89	37.89	37.89	0.72%	53
Nov 24, 2025	37.62	37.62	37.62	37.62	37.62	2.65%	45
Nov 21, 2025	36.65	36.65	36.65	36.65	36.65	0.10%	16
Nov 20, 2025	36.61	36.61	36.61	36.61	36.61	-2.21%	150

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.