BlackRock Mortgage-Backed Secs K (BBGPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.12
+0.01 (0.12%)
Oct 24, 2025, 4:00 PM EDT
BBGPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 24, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 0.12% |
| Oct 23, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | -0.25% |
| Oct 22, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | - |
| Oct 21, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 0.12% |
| Oct 20, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | - |
| Oct 17, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | - |
| Oct 16, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 0.37% |
| Oct 15, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | -0.12% |
| Oct 14, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
| Oct 13, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.25% |
| Oct 10, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 0.37% |
| Oct 9, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -0.12% |
| Oct 8, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - |
| Oct 7, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 0.12% |
| Oct 6, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -0.25% |
| Oct 3, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | -0.12% |
| Oct 2, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 0.12% |
| Oct 1, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 0.37% |
| Sep 30, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | -0.12% |
| Sep 29, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.12% |
| Sep 26, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | - |
| Sep 25, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | -0.12% |
| Sep 24, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -0.12% |
| Sep 23, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 0.25% |
| Sep 22, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | -0.25% |
| Sep 19, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - |
| Sep 18, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | -0.25% |
| Sep 17, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -0.25% |
| Sep 16, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
| Sep 15, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.37% |
| Sep 12, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
| Sep 11, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 0.12% |
| Sep 10, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 0.12% |
| Sep 9, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -0.25% |
| Sep 8, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 0.37% |
| Sep 5, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 0.50% |
| Sep 4, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.25% |
| Sep 3, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 0.38% |
| Sep 2, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.25% |
| Aug 29, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | - |
| Aug 28, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 0.13% |
| Aug 27, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 0.13% |
| Aug 26, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.25% |
| Aug 25, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -0.25% |
| 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% |