BlackRock Real Estate Securities Fund Investor C Shares (BCREX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.50
+0.26 (1.71%)
At close: Apr 2, 2026
BCREX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1.71% |
| Apr 1, 2026 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 0.40% |
| Mar 31, 2026 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 1.61% |
| Mar 30, 2026 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 0.34% |
| Mar 27, 2026 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | -0.73% |
| Mar 26, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.07% |
| Mar 25, 2026 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | -0.07% |
| Mar 24, 2026 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | -0.53% |
| Mar 23, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.73% |
| Mar 20, 2026 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | -3.23% |
| Mar 19, 2026 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | -0.39% |
| Mar 18, 2026 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | -1.46% |
| Mar 17, 2026 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 0.32% |
| Mar 16, 2026 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 0.64% |
| Mar 13, 2026 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 0.13% |
| Mar 12, 2026 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | -0.57% |
| Mar 11, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -1.01% |
| Mar 10, 2026 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 0.06% |
| Mar 9, 2026 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 0.19% |
| Mar 6, 2026 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | -1.06% |
| Mar 5, 2026 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | -0.87% |
| Mar 4, 2026 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 0.12% |
| Mar 3, 2026 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | -0.62% |
| Mar 2, 2026 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 0.19% |
| Feb 27, 2026 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 0.19% |
| Feb 26, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 0.69% |
| Feb 25, 2026 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | -0.25% |
| Feb 24, 2026 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 0.19% |
| Feb 23, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0.31% |
| Feb 20, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.76% |
| Feb 19, 2026 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | -0.38% |
| Feb 18, 2026 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | -1.79% |
| Feb 17, 2026 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 1.00% |
| Feb 13, 2026 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 1.39% |
| Feb 12, 2026 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 0.32% |
| Feb 11, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.19% |
| Feb 10, 2026 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 1.48% |
| Feb 9, 2026 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 0.52% |
| Feb 6, 2026 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 1.51% |
| Feb 5, 2026 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 0.20% |
| Feb 4, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 1.40% |
| Feb 3, 2026 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 0.47% |
| Feb 2, 2026 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | -0.93% |
| Jan 30, 2026 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 0.13% |
| Jan 29, 2026 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 1.48% |
| Jan 28, 2026 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | -1.00% |
| Jan 27, 2026 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 0.07% |
| Jan 26, 2026 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | -0.33% |
| Jan 23, 2026 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 0.33% |
| Jan 22, 2026 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | -1.19% |