Skip to main content
logo
BlackRock Real Estate Securities Fund Investor A Shares (BAREX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.04
-0.09 (-0.53%)
At close: Aug 26, 2026

BAREX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Aug 26, 202617.0417.0417.0417.0417.04-0.53%
Aug 25, 202617.1317.1317.1317.1317.130.35%
Aug 24, 202617.0717.0717.0717.0717.070.65%
Aug 21, 202616.9616.9616.9616.9616.96-0.12%
Aug 20, 202616.9816.9816.9816.9816.980.24%
Aug 19, 202616.9416.9416.9416.9416.940.71%
Aug 18, 202616.8216.8216.8216.8216.82-0.53%
Aug 17, 202616.9116.9116.9116.9116.91-0.76%
Aug 14, 202617.0417.0417.0417.0417.040.41%
Aug 13, 202616.9716.9716.9716.9716.971.07%
Aug 12, 202616.7916.7916.7916.7916.790.96%
Aug 11, 202616.6316.6316.6316.6316.63-0.78%
Aug 10, 202616.7616.7616.7616.7616.76-1.41%
Aug 7, 202617.0017.0017.0017.0017.000.71%
Aug 6, 202616.8816.8816.8816.8816.88-1.17%
Aug 5, 202617.0817.0817.0817.0817.08-
Aug 4, 202617.0817.0817.0817.0817.08-0.41%
Aug 3, 202617.1517.1517.1517.1517.150.06%
Jul 31, 202617.1417.1417.1417.1417.14-0.46%
Jul 30, 202617.2217.2217.2217.2217.22-1.15%
Jul 29, 202617.4217.4217.4217.4217.42-0.40%
Jul 28, 202617.4917.4917.4917.4917.490.40%
Jul 27, 202617.4217.4217.4217.4217.42-0.63%
Jul 24, 202617.5317.5317.5317.5317.532.16%
Jul 23, 202617.1617.1617.1617.1617.16-0.06%
Jul 22, 202617.1717.1717.1717.1717.17-0.48%
Jul 21, 202617.3817.3817.3817.3817.250.28%
Jul 20, 202617.3317.3317.3317.3317.20-0.51%
Jul 17, 202617.4217.4217.4217.4217.290.06%
Jul 16, 202617.4117.4117.4117.4117.282.17%
Jul 15, 202617.0417.0417.0417.0416.92-0.12%
Jul 14, 202617.0617.0617.0617.0616.94-0.23%
Jul 13, 202617.1017.1017.1017.1016.970.41%
Jul 10, 202617.0317.0317.0317.0316.910.42%
Jul 9, 202616.9616.9616.9616.9616.840.17%
Jul 8, 202616.9316.9316.9316.9316.81-1.40%
Jul 7, 202617.1717.1717.1717.1717.041.24%
Jul 6, 202616.9616.9616.9616.9616.84-0.88%
Jul 2, 202617.1117.1117.1117.1116.980.94%
Jul 1, 202616.9516.9516.9516.9516.830.30%
Jun 30, 202616.9016.9016.9016.9016.78-1.63%
Jun 29, 202617.1817.1817.1817.1817.05-0.52%
Jun 26, 202617.2717.2717.2717.2717.141.23%
Jun 25, 202617.0617.0617.0617.0616.940.30%
Jun 24, 202617.0117.0117.0117.0116.89-0.12%
Jun 23, 202617.0317.0317.0317.0316.911.19%
Jun 22, 202616.8316.8316.8316.8316.711.08%
Jun 18, 202616.6516.6516.6516.6516.530.12%
Jun 17, 202616.6316.6316.6316.6316.51-2.29%
Jun 16, 202617.0217.0217.0217.0216.900.06%