BlackRock Energy Opportunities Inv A (BACAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.64
-0.03 (-0.22%)
Aug 27, 2025, 8:09 AM EDT
BACAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | - | - |
| Aug 26, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | -0.22% |
| Aug 25, 2025 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 0.07% |
| Aug 22, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 1.41% |
| Aug 21, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 0.67% |
| Aug 20, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 0.90% |
| Aug 19, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | - |
| Aug 18, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | -0.45% |
| Aug 15, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | - |
| Aug 14, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | -0.22% |
| Aug 13, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0.75% |
| Aug 12, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0.61% |
| Aug 11, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | -0.45% |
| Aug 8, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 0.23% |
| Aug 7, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.38% |
| Aug 6, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -0.53% |
| Aug 5, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 0.38% |
| Aug 4, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | -0.23% |
| Aug 1, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -1.12% |
| Jul 31, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | -0.30% |
| Jul 30, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | -1.39% |
| Jul 29, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | 1.03% |
| Jul 28, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 0.82% |
| Jul 25, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | -0.44% |
| Jul 24, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 0.30% |
| Jul 23, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 1.13% |
| Jul 22, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.61% |
| Jul 21, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | -1.12% |
| Jul 18, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | -0.37% |
| Jul 17, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | -0.89% |
| Jul 16, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.40 | -0.81% |
| Jul 15, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.51 | -1.02% |
| Jul 14, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.65 | -0.65% |
| Jul 11, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.74 | 0.51% |
| Jul 10, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.67 | 0.58% |
| Jul 9, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.59 | -0.36% |
| Jul 8, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.64 | 2.00% |
| Jul 7, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | 13.37 | -1.24% |
| Jul 3, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.54 | - |
| Jul 2, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.54 | 1.41% |
| Jul 1, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.35 | 0.37% |
| Jun 30, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.30 | -0.44% |
| Jun 27, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.36 | -0.52% |
| Jun 26, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.43 | 1.72% |
| Jun 25, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.20 | -0.45% |
| Jun 24, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.26 | -1.03% |
| Jun 23, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.40 | -2.17% |
| Jun 20, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.70 | 0.87% |
| Jun 18, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 13.58 | -0.65% |
| Jun 17, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.67 | 0.95% |