BlackRock Real Estate Securities Fund Investor A Shares (BAREX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.70
-0.04 (-0.27%)
Aug 1, 2025, 4:00 PM EDT
BAREX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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 | 15.12 | 0.87% |
| Jul 15, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | -1.25% |
| Jul 14, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 0.53% |
| Jul 11, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| Jul 10, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.60% |
| Jul 9, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 0.07% |
| Jul 8, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.13% |
| Jul 7, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | -0.99% |
| Jul 3, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 0.20% |
| Jul 2, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 0.26% |
| Jul 1, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.47% |
| Jun 30, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 0.74% |
| Jun 27, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 0.27% |
| Jun 26, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | -0.27% |
| Jun 25, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | -2.29% |
| Jun 24, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 0.26% |
| Jun 23, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 1.33% |
| Jun 20, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | -0.07% |
| Jun 18, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 0.47% |
| Jun 17, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
| Jun 16, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
| Jun 13, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | -0.66% |
| Jun 12, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 0.40% |
| Jun 11, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | -0.66% |
| Jun 10, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 0.80% |
| Jun 9, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 0.07% |
| Jun 6, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 0.47% |
| Jun 5, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | -0.13% |
| Jun 4, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 0.20% |
| Jun 3, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.27% |
| Jun 2, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 0.07% |
| May 30, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 0.13% |
| May 29, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 0.95% |
| May 28, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | -0.27% |
| May 27, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 1.65% |
| May 23, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
| May 22, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | -0.41% |
| May 21, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | -2.53% |