BlackRock Real Estate Securities Fund Investor A Shares (BAREX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
15.07
+0.19 (1.28%)
May 16, 2025, 4:00 PM EDT
BAREX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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 | - |
| Apr 15, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 0.21% |
| Apr 14, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 1.93% |
| Apr 11, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 1.38% |
| Apr 10, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -1.99% |
| Apr 9, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 5.23% |
| Apr 8, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.30 | -2.48% |
| Apr 7, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 13.64 | -4.92% |
| Apr 4, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.34 | -2.37% |
| Apr 3, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.69 | -2.89% |
| Apr 2, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.13 | 0.46% |
| Apr 1, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.06 | - |
| Mar 31, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.06 | 1.00% |
| Mar 28, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.91 | 0.07% |
| Mar 27, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.90 | -0.27% |
| Mar 26, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 14.94 | 0.60% |
| Mar 25, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.85 | -1.26% |
| Mar 24, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.04 | 1.41% |
| Mar 21, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.83 | -1.13% |
| Mar 20, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.00 | -0.13% |
| Mar 19, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 15.02 | -0.07% |
| Mar 18, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.03 | -0.40% |
| Mar 17, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.09 | 1.61% |
| Mar 14, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.85 | 1.70% |
| Mar 13, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.60 | -1.74% |
| Mar 12, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.86 | -0.53% |
| Mar 11, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 14.94 | -1.12% |
| Mar 10, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.11 | -0.91% |
| Mar 7, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.25 | 0.59% |