BlackRock Real Estate Securities Inv A (BAREX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.09
+0.12 (0.80%)
Sep 5, 2025, 4:00 PM EDT
BAREX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 5, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 0.80% |
| Sep 4, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 0.60% |
| Sep 3, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | -0.07% |
| Sep 2, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | -1.72% |
| Aug 29, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 0.53% |
| Aug 28, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | -0.33% |
| Aug 27, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 0.80% |
| Aug 26, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.27% |
| Aug 25, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | -0.59% |
| Aug 22, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 1.75% |
| Aug 21, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | -0.20% |
| Aug 20, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.20% |
| Aug 19, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 1.64% |
| Aug 18, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | -0.88% |
| Aug 15, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 0.48% |
| Aug 14, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | -0.81% |
| Aug 13, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 0.89% |
| Aug 12, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 0.75% |
| Aug 11, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | -0.68% |
| Aug 8, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | -0.81% |
| Aug 7, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | - |
| Aug 6, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | -0.80% |
| Aug 5, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 0.54% |
| Aug 4, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 0.88% |
| Aug 1, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.27% |
| Jul 31, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | -1.27% |
| Jul 30, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | -1.52% |
| Jul 29, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 1.61% |
| Jul 28, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | -1.78% |
| Jul 25, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
| Jul 24, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | -0.59% |
| Jul 23, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 0.07% |
| Jul 22, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 1.66% |
| Jul 21, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 0.20% |
| Jul 18, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 0.27% |
| Jul 17, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -1.12% |
| Jul 16, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 14.99 | 0.87% |
| Jul 15, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.86 | -1.25% |
| Jul 14, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.05 | 0.53% |
| Jul 11, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 14.97 | - |
| Jul 10, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 14.97 | 0.60% |
| Jul 9, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 14.88 | 0.07% |
| Jul 8, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.87 | -0.13% |
| Jul 7, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 14.89 | -0.99% |
| Jul 3, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.04 | 0.20% |
| Jul 2, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.01 | 0.26% |
| Jul 1, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 14.97 | 0.47% |
| Jun 30, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 14.90 | 0.74% |
| Jun 27, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.79 | 0.27% |
| Jun 26, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.75 | -0.27% |