iShares Large Cap Growth Active ETF (BGRO)

NASDAQ: BGRO · Real-Time Price · USD

41.96

-1.24 (-2.87%)

At close: Oct 16, 2026, 4:00 PM EDT

42.00

+0.04 (0.10%)

After-hours: Oct 16, 2026, 4:15 PM EDT

BGRO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	42.80	42.80	41.96	41.96	41.96	-2.88%	564
Oct 15, 2026	42.77	43.20	42.77	43.20	43.20	0.01%	3,756
Oct 14, 2026	43.20	43.20	43.20	43.20	43.20	-3.16%	192
Oct 13, 2026	44.61	44.61	44.61	44.61	44.61	-0.48%	150
Oct 12, 2026	44.94	45.04	44.83	44.83	44.83	-0.68%	1,405
Oct 9, 2026	45.14	45.14	45.14	45.14	45.14	1.27%	38
Oct 8, 2026	45.13	45.13	44.57	44.57	44.57	-1.48%	408
Oct 7, 2026	45.20	45.24	45.20	45.24	45.24	-0.64%	536
Oct 6, 2026	45.58	45.58	45.54	45.54	45.54	0.80%	208
Oct 5, 2026	45.18	45.18	45.18	45.18	45.17	0.72%	52
Oct 2, 2026	44.91	44.91	44.81	44.85	44.85	1.15%	1,304
Oct 1, 2026	44.36	44.36	44.34	44.34	44.34	0.37%	446
Sep 30, 2026	44.53	44.53	44.17	44.17	44.17	0.10%	1,464
Sep 29, 2026	44.29	44.29	44.08	44.13	44.13	0.17%	3,012
Sep 28, 2026	44.06	44.06	44.06	44.06	44.05	-0.87%	89
Sep 25, 2026	44.58	44.58	44.44	44.44	44.44	0.37%	355
Sep 24, 2026	43.95	44.28	43.95	44.28	44.28	0.10%	1,662
Sep 23, 2026	44.37	44.37	44.24	44.24	44.24	-1.12%	2,843
Sep 22, 2026	44.62	44.78	44.52	44.74	44.74	0.39%	3,751
Sep 21, 2026	44.38	44.60	44.38	44.56	44.56	2.10%	3,692
Sep 18, 2026	43.53	43.65	43.40	43.65	43.65	0.70%	497
Sep 17, 2026	43.34	43.34	43.34	43.34	43.34	1.94%	17
Sep 16, 2026	42.50	42.52	42.50	42.52	42.52	0.14%	514
Sep 15, 2026	42.40	42.46	42.40	42.46	42.46	-0.56%	3,028
Sep 14, 2026	42.67	42.70	42.55	42.70	42.70	-1.33%	836
Sep 11, 2026	43.27	43.27	43.27	43.27	43.27	1.25%	64
Sep 10, 2026	42.74	42.74	42.74	42.74	42.74	-1.38%	109
Sep 9, 2026	43.41	43.41	43.34	43.34	43.33	-0.27%	708
Sep 8, 2026	43.45	43.45	43.45	43.45	43.45	-0.17%	35
Sep 4, 2026	43.53	43.53	43.53	43.53	43.53	0.05%	32
Sep 3, 2026	43.51	43.51	43.51	43.51	43.51	2.31%	21
Sep 2, 2026	42.53	42.53	42.53	42.53	42.53	0.31%	50
Sep 1, 2026	42.57	42.57	42.39	42.39	42.39	-1.60%	170
Aug 31, 2026	43.09	43.09	43.09	43.09	43.08	-0.20%	51
Aug 28, 2026	43.17	43.17	43.17	43.17	43.17	-1.08%	38
Aug 27, 2026	43.68	43.68	43.64	43.64	43.64	2.06%	174
Aug 26, 2026	42.74	42.77	42.74	42.77	42.77	0.10%	566
Aug 25, 2026	42.65	42.72	42.65	42.72	42.72	0.41%	205
Aug 24, 2026	42.65	42.65	42.55	42.55	42.55	-1.53%	164
Aug 21, 2026	43.21	43.21	43.21	43.21	43.21	0.67%	47
Aug 20, 2026	43.21	43.29	42.92	42.92	42.92	-0.86%	6,895
Aug 19, 2026	43.30	43.36	43.22	43.30	43.29	-0.66%	3,559
Aug 18, 2026	43.58	43.58	43.58	43.58	43.58	-1.79%	62
Aug 17, 2026	44.38	44.38	44.38	44.38	44.38	0.26%	167
Aug 14, 2026	44.27	44.31	44.24	44.26	44.26	-0.22%	2,440
Aug 13, 2026	44.36	44.45	44.36	44.36	44.36	0.74%	678
Aug 12, 2026	44.22	44.23	44.03	44.03	44.03	0.72%	1,027
Aug 11, 2026	43.94	43.94	43.72	43.72	43.72	-0.55%	2,355
Aug 10, 2026	43.96	43.96	43.96	43.96	43.96	0.39%	62
Aug 7, 2026	43.71	43.79	43.51	43.79	43.79	1.06%	1,439