BlackRock Mortgage-Backed Secs K (BBGPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
7.90
-0.01 (-0.13%)
Aug 21, 2025, 9:30 AM EDT
BBGPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 22, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.63% |
| Aug 21, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.13% |
| Aug 20, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | - |
| Aug 19, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 0.13% |
| Aug 18, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.13% |
| Aug 15, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | -0.13% |
| Aug 14, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -0.38% |
| Aug 13, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.38% |
| Aug 12, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 0.13% |
| Aug 11, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | -0.13% |
| Aug 8, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -0.25% |
| Aug 7, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -0.13% |
| Aug 6, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| Aug 5, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.13% |
| Aug 4, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - |
| Aug 1, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | 1.02% |
| Jul 31, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - |
| Jul 30, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -0.25% |
| Jul 29, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 0.38% |
| Jul 28, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -0.13% |
| Jul 25, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 0.13% |
| Jul 24, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -0.13% |
| Jul 23, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -0.25% |
| Jul 22, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 0.13% |
| Jul 21, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 0.25% |
| Jul 18, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.26% |
| Jul 17, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | -0.13% |
| Jul 16, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 0.13% |
| Jul 15, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | -0.25% |
| Jul 14, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -0.13% |
| Jul 11, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -0.38% |
| Jul 10, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - |
| Jul 9, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0.38% |
| Jul 8, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -0.13% |
| Jul 7, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | -0.25% |
| Jul 3, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | -0.25% |
| Jul 2, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | -0.13% |
| Jul 1, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - |
| Jun 30, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 0.25% |
| Jun 27, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.38% |
| Jun 26, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 0.51% |
| Jun 25, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0.13% |
| Jun 24, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 0.25% |
| Jun 23, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 0.26% |
| Jun 20, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | - |
| Jun 18, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 0.13% |
| Jun 17, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 0.26% |
| Jun 16, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | -0.13% |
| Jun 13, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | -0.51% |
| Jun 12, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 0.38% |