Skip to main content
logo
BlackRock Real Estate Securities Fund Investor A Shares (BAREX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.93
-0.24 (-1.40%)
At close: Jul 8, 2026

BAREX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jul 8, 202616.9316.9316.9316.9316.93-1.40%
Jul 7, 202617.1717.1717.1717.1717.171.24%
Jul 6, 202616.9616.9616.9616.9616.96-0.88%
Jul 2, 202617.1117.1117.1117.1117.110.94%
Jul 1, 202616.9516.9516.9516.9516.950.30%
Jun 30, 202616.9016.9016.9016.9016.90-1.63%
Jun 29, 202617.1817.1817.1817.1817.18-0.52%
Jun 26, 202617.2717.2717.2717.2717.271.23%
Jun 25, 202617.0617.0617.0617.0617.060.29%
Jun 24, 202617.0117.0117.0117.0117.01-0.12%
Jun 23, 202617.0317.0317.0317.0317.031.19%
Jun 22, 202616.8316.8316.8316.8316.831.08%
Jun 18, 202616.6516.6516.6516.6516.650.12%
Jun 17, 202616.6316.6316.6316.6316.63-2.29%
Jun 16, 202617.0217.0217.0217.0217.020.06%
Jun 15, 202617.0117.0117.0117.0117.01-0.76%
Jun 12, 202617.1417.1417.1417.1417.140.82%
Jun 11, 202617.0017.0017.0017.0017.000.12%
Jun 10, 202616.9816.9816.9816.9816.98-0.29%
Jun 9, 202617.0317.0317.0317.0317.031.98%
Jun 8, 202616.7016.7016.7016.7016.70-1.24%
Jun 5, 202616.9116.9116.9116.9116.910.42%
Jun 4, 202616.8416.8416.8416.8416.841.75%
Jun 3, 202616.5516.5516.5516.5516.55-0.06%
Jun 2, 202616.5616.5616.5616.5616.560.55%
Jun 1, 202616.4716.4716.4716.4716.47-1.73%
May 29, 202616.7616.7616.7616.7616.76-0.89%
May 28, 202616.9116.9116.9116.9116.91-0.24%
May 27, 202616.9516.9516.9516.9516.95-0.18%
May 26, 202616.9816.9816.9816.9816.980.41%
May 22, 202616.9116.9116.9116.9116.910.18%
May 21, 202616.8816.8816.8816.8816.880.12%
May 20, 202616.8616.8616.8616.8616.861.14%
May 19, 202616.6716.6716.6716.6716.670.48%
May 18, 202616.5916.5916.5916.5916.591.28%
May 15, 202616.3816.3816.3816.3816.38-1.56%
May 14, 202616.6416.6416.6416.6416.64-0.42%
May 13, 202616.7116.7116.7116.7116.71-0.65%
May 12, 202616.8216.8216.8216.8216.820.12%
May 11, 202616.8016.8016.8016.8016.80-0.06%
May 8, 202616.8116.8116.8116.8116.810.60%
May 7, 202616.7116.7116.7116.7116.71-0.71%
May 6, 202616.8316.8316.8316.8316.831.20%
May 5, 202616.6316.6316.6316.6316.630.42%
May 4, 202616.5616.5616.5616.5616.56-0.54%
May 1, 202616.6516.6516.6516.6516.65-0.12%
Apr 30, 202616.6716.6716.6716.6716.671.58%
Apr 29, 202616.4116.4116.4116.4116.41-0.61%
Apr 28, 202616.5116.5116.5116.5116.510.67%
Apr 27, 202616.4016.4016.4016.4016.40-0.73%