BlackRock Real Estate Securities Fund Investor C Shares (BCREX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.52
-0.04 (-0.27%)
Aug 1, 2025, 4:00 PM EDT
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -0.27% |
| Jul 31, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | -1.29% |
| Jul 30, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -1.54% |
| Jul 29, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 1.63% |
| Jul 28, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | -1.80% |
| Jul 25, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
| Jul 24, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | -0.53% |
| Jul 23, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
| Jul 22, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 1.68% |
| Jul 21, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 0.20% |
| Jul 18, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 0.27% |
| Jul 17, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | -1.01% |
| Jul 16, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 0.88% |
| Jul 15, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | -1.27% |
| Jul 14, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 0.54% |
| Jul 11, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.07% |
| Jul 10, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 0.54% |
| Jul 9, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 0.07% |
| Jul 8, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.13% |
| Jul 7, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | -0.94% |
| 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% |