BlackRock Real Estate Securities Fund Investor A Shares (BAREX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.17
+0.23 (1.36%)
At close: Feb 13, 2026
BAREX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 1.36% |
| Feb 12, 2026 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 0.30% |
| Feb 11, 2026 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | 0.30% |
| Feb 10, 2026 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 1.38% |
| Feb 9, 2026 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 0.48% |
| Feb 6, 2026 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 1.60% |
| Feb 5, 2026 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | 0.18% |
| Feb 4, 2026 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 1.37% |
| Feb 3, 2026 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 0.44% |
| Feb 2, 2026 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | -0.87% |
| Jan 30, 2026 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 0.12% |
| Jan 29, 2026 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 1.52% |
| Jan 28, 2026 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | -1.06% |
| Jan 27, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.06% |
| Jan 26, 2026 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | -0.25% |
| Jan 23, 2026 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 0.31% |
| Jan 22, 2026 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | -1.18% |
| Jan 21, 2026 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 0.37% |
| Jan 20, 2026 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | -1.77% |
| Jan 16, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 1.17% |
| Jan 15, 2026 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 0.43% |
| Jan 14, 2026 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 0.94% |
| Jan 13, 2026 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 0.69% |
| Jan 12, 2026 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 0.13% |
| Jan 9, 2026 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 0.19% |
| Jan 8, 2026 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 0.96% |
| Jan 7, 2026 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | -0.95% |
| Jan 6, 2026 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 0.83% |
| Jan 5, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| Jan 2, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.26% |
| Dec 31, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | -0.76% |
| Dec 30, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 0.13% |
| Dec 29, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 0.25% |
| Dec 26, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 0.13% |
| Dec 24, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.51% |
| Dec 23, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | -0.06% |
| Dec 22, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 0.58% |
| Dec 19, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | -0.19% |
| Dec 18, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | -0.51% |
| Dec 17, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 0.26% |
| Dec 16, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | -0.89% |
| Dec 15, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 0.64% |
| Dec 12, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | -0.25% |
| Dec 11, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | -0.32% |
| Dec 10, 2025 | 15.64 | 15.64 | 15.64 | 15.74 | 15.64 | 0.25% |
| Dec 9, 2025 | 15.60 | 15.60 | 15.60 | 15.70 | 15.60 | -0.51% |
| Dec 8, 2025 | 15.68 | 15.68 | 15.68 | 15.78 | 15.68 | -0.50% |
| Dec 5, 2025 | 15.76 | 15.76 | 15.76 | 15.86 | 15.76 | -0.06% |
| Dec 4, 2025 | 15.77 | 15.77 | 15.77 | 15.87 | 15.77 | -0.25% |
| Dec 3, 2025 | 15.81 | 15.81 | 15.81 | 15.91 | 15.81 | 0.13% |