Skip to main content
logo
BlackRock Real Estate Securities Fund Investor A Shares (BAREX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.38
+0.24 (1.59%)
At close: Mar 31, 2026

BAREX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Mar 31, 202615.3815.3815.3815.3815.381.59%
Mar 30, 202615.1415.1415.1415.1415.140.33%
Mar 27, 202615.0915.0915.0915.0915.09-0.79%
Mar 26, 202615.2115.2115.2115.2115.21-
Mar 25, 202615.2115.2115.2115.2115.21-0.07%
Mar 24, 202615.2215.2215.2215.2215.22-0.59%
Mar 23, 202615.3115.3115.3115.3115.310.79%
Mar 20, 202615.1915.1915.1915.1915.19-3.25%
Mar 19, 202615.7015.7015.7015.7015.70-0.32%
Mar 18, 202615.7515.7515.7515.7515.75-1.50%
Mar 17, 202615.9915.9915.9915.9915.990.31%
Mar 16, 202615.9415.9415.9415.9415.940.69%
Mar 13, 202615.8315.8315.8315.8315.830.06%
Mar 12, 202615.8215.8215.8215.8215.82-0.57%
Mar 11, 202615.9115.9115.9115.9115.91-1.00%
Mar 10, 202616.0716.0716.0716.0716.070.06%
Mar 9, 202616.0616.0616.0616.0616.060.19%
Mar 6, 202616.0316.0316.0316.0316.03-1.05%
Mar 5, 202616.2016.2016.2016.2016.20-0.86%
Mar 4, 202616.3416.3416.3416.3416.340.12%
Mar 3, 202616.3216.3216.3216.3216.32-0.67%
Mar 2, 202616.4316.4316.4316.4316.430.31%
Feb 27, 202616.3816.3816.3816.3816.380.12%
Feb 26, 202616.3616.3616.3616.3616.360.68%
Feb 25, 202616.2516.2516.2516.2516.25-0.25%
Feb 24, 202616.2916.2916.2916.2916.290.18%
Feb 23, 202616.2616.2616.2616.2616.260.31%
Feb 20, 202616.2116.2116.2116.2116.210.75%
Feb 19, 202616.0916.0916.0916.0916.09-0.31%
Feb 18, 202616.1416.1416.1416.1416.14-1.82%
Feb 17, 202616.4416.4416.4416.4416.441.04%
Feb 13, 202616.2716.2716.2716.2716.271.37%
Feb 12, 202616.0516.0516.0516.0516.050.31%
Feb 11, 202616.0016.0016.0016.0016.000.25%
Feb 10, 202615.9615.9615.9615.9615.961.40%
Feb 9, 202615.7415.7415.7415.7415.740.51%
Feb 6, 202615.6615.6615.6615.6615.661.56%
Feb 5, 202615.4215.4215.4215.4215.420.19%
Feb 4, 202615.3915.3915.3915.3915.391.38%
Feb 3, 202615.1815.1815.1815.1815.180.46%
Feb 2, 202615.1115.1115.1115.1115.11-0.92%
Jan 30, 202615.2515.2515.2515.2515.250.13%
Jan 29, 202615.2315.2315.2315.2315.231.53%
Jan 28, 202615.0015.0015.0015.0015.00-1.06%
Jan 27, 202615.1615.1615.1615.1615.160.07%
Jan 26, 202615.1515.1515.1515.1515.15-0.26%
Jan 23, 202615.1915.1915.1915.1915.190.33%
Jan 22, 202615.1415.1415.1415.1415.14-1.17%
Jan 21, 202615.3215.3215.3215.3215.320.39%
Jan 20, 202615.2615.2615.2615.2615.26-1.80%