BlackRock Defensive Advantage EM Inv A (BADEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.55
-0.01 (-0.09%)
Feb 13, 2026, 9:30 AM EST
BADEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 0.09% |
| Feb 13, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | -0.09% |
| Feb 12, 2026 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | -0.60% |
| Feb 11, 2026 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 0.52% |
| Feb 10, 2026 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - |
| Feb 9, 2026 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 0.78% |
| Feb 6, 2026 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 0.88% |
| Feb 5, 2026 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | -0.78% |
| Feb 4, 2026 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | -0.09% |
| Feb 3, 2026 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 0.79% |
| Feb 2, 2026 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | -0.09% |
| Jan 30, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -0.70% |
| Jan 29, 2026 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | -0.35% |
| Jan 28, 2026 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 0.70% |
| Jan 27, 2026 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 1.06% |
| Jan 26, 2026 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 0.53% |
| Jan 23, 2026 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
| Jan 22, 2026 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0.90% |
| Jan 21, 2026 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 0.45% |
| Jan 20, 2026 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| Jan 16, 2026 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | -0.09% |
| Jan 15, 2026 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0.18% |
| Jan 14, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.18% |
| Jan 13, 2026 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | -0.09% |
| Jan 12, 2026 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 0.73% |
| Jan 9, 2026 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 0.09% |
| Jan 8, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.27% |
| Jan 7, 2026 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 0.18% |
| Jan 6, 2026 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 0.73% |
| Jan 5, 2026 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0.37% |
| Jan 2, 2026 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0.93% |
| Dec 31, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | -0.09% |
| Dec 30, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| Dec 29, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.18% |
| Dec 26, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0.28% |
| Dec 24, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
| Dec 23, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 0.28% |
| Dec 22, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0.37% |
| Dec 19, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0.66% |
| Dec 18, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0.76% |
| Dec 17, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
| Dec 16, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | -0.84% |
| Dec 15, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -0.19% |
| Dec 12, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -0.09% |
| Dec 11, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | -0.09% |
| Dec 10, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.38% |
| Dec 9, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -6.65% |
| Dec 8, 2025 | 10.68 | 10.68 | 10.68 | 11.42 | 10.68 | -0.17% |
| Dec 5, 2025 | 10.70 | 10.70 | 10.70 | 11.44 | 10.70 | 0.26% |
| Dec 4, 2025 | 10.67 | 10.67 | 10.67 | 11.41 | 10.67 | 0.44% |