iShares Large Cap Growth Active ETF (BGRO)

BGRO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	42.09	42.09	42.09	42.09	-	0.77%	138
Jun 5, 2026	43.22	43.22	41.72	41.77	41.77	-4.10%	2,714
Jun 4, 2026	43.16	43.68	43.16	43.55	43.55	0.03%	584
Jun 3, 2026	43.85	43.87	43.54	43.54	43.54	-1.81%	765
Jun 2, 2026	44.34	44.34	44.34	44.34	44.34	-0.24%	91
Jun 1, 2026	44.49	44.49	44.45	44.45	44.45	1.17%	180
May 29, 2026	43.90	43.94	43.73	43.94	43.94	1.17%	1,118
May 28, 2026	43.43	43.43	43.43	43.43	43.43	2.31%	50
May 27, 2026	42.14	42.45	42.14	42.45	42.45	0.01%	2,806
May 26, 2026	42.61	42.61	42.45	42.45	42.45	0.89%	156
May 22, 2026	42.09	42.09	42.08	42.08	42.08	0.27%	507
May 21, 2026	41.97	41.97	41.97	41.97	41.96	0.20%	162
May 20, 2026	41.88	41.88	41.88	41.88	41.88	1.34%	139
May 19, 2026	41.18	41.63	41.18	41.33	41.33	-0.90%	2,130
May 18, 2026	41.81	41.81	41.57	41.70	41.70	-1.08%	644
May 15, 2026	41.87	42.29	41.86	42.16	42.16	-1.52%	8,663
May 14, 2026	42.77	42.81	42.77	42.81	42.81	1.00%	374
May 13, 2026	42.29	42.38	42.29	42.38	42.38	1.28%	1,684
May 12, 2026	42.18	42.18	41.85	41.85	41.85	-0.65%	637
May 11, 2026	42.15	42.15	42.12	42.12	42.12	0.40%	179
May 8, 2026	41.91	42.00	41.91	41.96	41.96	1.16%	724
May 7, 2026	41.47	41.47	41.47	41.47	41.47	0.85%	14
May 6, 2026	41.13	41.13	41.13	41.13	41.12	1.43%	27
May 5, 2026	40.53	40.55	40.53	40.55	40.55	0.56%	7,701
May 4, 2026	40.32	40.32	40.32	40.32	40.32	0.10%	107
May 1, 2026	40.28	40.28	40.28	40.28	40.28	0.90%	43
Apr 30, 2026	39.92	39.92	39.92	39.92	39.92	0.77%	30
Apr 29, 2026	39.62	39.62	39.62	39.62	39.62	-0.10%	196
Apr 28, 2026	39.55	39.66	39.41	39.66	39.66	-1.10%	413
Apr 27, 2026	40.04	40.10	40.04	40.10	40.10	0.49%	220
Apr 24, 2026	39.90	39.90	39.90	39.90	39.90	1.80%	157
Apr 23, 2026	39.56	39.56	39.20	39.20	39.20	-1.49%	546
Apr 22, 2026	39.64	39.79	39.64	39.79	39.79	1.65%	1,828
Apr 21, 2026	39.46	39.49	39.14	39.14	39.14	-0.56%	1,732
Apr 20, 2026	39.36	39.36	39.36	39.36	39.36	-0.22%	83
Apr 17, 2026	39.45	39.45	39.45	39.45	39.45	1.57%	71
Apr 16, 2026	38.92	38.92	38.84	38.84	38.84	0.25%	1,662
Apr 15, 2026	38.63	38.81	38.50	38.74	38.74	1.57%	6,856
Apr 14, 2026	38.00	38.14	37.87	38.14	38.14	1.70%	502
Apr 13, 2026	37.51	37.51	37.51	37.51	37.51	1.73%	109
Apr 10, 2026	36.87	36.87	36.87	36.87	36.87	0.34%	68
Apr 9, 2026	36.77	36.80	36.69	36.75	36.75	0.65%	495
Apr 8, 2026	36.70	36.79	36.51	36.51	36.51	3.57%	1,097
Apr 7, 2026	34.60	35.25	34.60	35.25	35.25	0.34%	545
Apr 6, 2026	35.13	35.13	35.13	35.13	35.13	0.25%	615
Apr 2, 2026	34.57	35.04	34.57	35.04	35.04	-	5,363
Apr 1, 2026	35.04	35.04	35.04	35.04	35.04	1.52%	83
Mar 31, 2026	33.90	34.52	33.90	34.52	34.52	3.94%	250
Mar 30, 2026	33.21	33.21	33.21	33.21	33.21	-1.09%	20
Mar 27, 2026	33.57	33.57	33.57	33.57	33.57	-2.33%	15

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.