BlackRock Real Estate Securities Fund Investor A Shares (BAREX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
15.75
+0.05 (0.32%)
At close: Jun 27, 2025
BAREX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| May 20, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | -0.60% |
| May 19, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.20% |
| May 16, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 1.28% |
| May 15, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 1.78% |
| May 14, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | -0.88% |
| May 13, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -1.21% |
| May 12, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 0.20% |
| May 9, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.68% |
| May 8, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.47% |
| May 7, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | -0.07% |
| May 6, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | -0.73% |
| May 5, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | -0.20% |
| May 2, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 1.35% |
| May 1, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - |
| Apr 30, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 0.88% |
| Apr 29, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 0.48% |
| Apr 28, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 0.76% |
| Apr 25, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | -0.07% |
| Apr 24, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 0.21% |
| Apr 23, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | -0.07% |
| Apr 22, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 1.90% |
| Apr 21, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | -2.00% |
| Apr 17, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 1.61% |
| Apr 16, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | - |