BlackRock Real Estate Securities Fund Investor C Shares (BCREX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.96
+0.02 (0.13%)
Jul 3, 2025, 4:00 PM EDT
BCREX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 3, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 0.13% |
| Jul 2, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 0.27% |
| Jul 1, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.40% |
| Jun 30, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 0.75% |
| Jun 27, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 0.34% |
| Jun 26, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | -0.34% |
| Jun 25, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | -2.26% |
| Jun 24, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 0.27% |
| Jun 23, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 1.28% |
| Jun 20, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - |
| Jun 18, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 0.41% |
| Jun 17, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
| Jun 16, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
| Jun 13, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | -0.67% |
| Jun 12, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 0.40% |
| Jun 11, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | -0.67% |
| Jun 10, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 0.81% |
| Jun 9, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 0.07% |
| Jun 6, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 0.48% |
| Jun 5, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | -0.14% |
| Jun 4, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 0.20% |
| Jun 3, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | -0.27% |
| Jun 2, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0.07% |
| May 30, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 0.14% |
| May 29, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 0.89% |
| May 28, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | -0.21% |
| May 27, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 1.60% |
| May 23, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - |
| May 22, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | -0.42% |
| May 21, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -2.56% |
| May 20, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | -0.54% |
| May 19, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 0.13% |
| May 16, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 1.29% |
| May 15, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 1.80% |
| May 14, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | -0.89% |
| May 13, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | -1.22% |
| May 12, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0.20% |
| May 9, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 0.68% |
| May 8, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | -0.48% |
| May 7, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | -0.07% |
| May 6, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.74% |
| May 5, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | -0.20% |
| May 2, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 1.37% |
| May 1, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| Apr 30, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 0.83% |
| Apr 29, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 0.55% |
| Apr 28, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 0.70% |
| Apr 25, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | -0.07% |
| Apr 24, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 0.21% |
| Apr 23, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | -0.07% |