iShares Russell 2000 Small-Cap Index Fund Investor P Shares (BDBPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.97
+0.36 (1.22%)
At close: Feb 13, 2026
BDBPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | 1.22% |
| Feb 12, 2026 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | -2.05% |
| Feb 11, 2026 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | -0.36% |
| Feb 10, 2026 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | -0.33% |
| Feb 9, 2026 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | 0.69% |
| Feb 6, 2026 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | 3.60% |
| Feb 5, 2026 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | -1.78% |
| Feb 4, 2026 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | -0.87% |
| Feb 3, 2026 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | 0.27% |
| Feb 2, 2026 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | 1.05% |
| Jan 30, 2026 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | -1.56% |
| Jan 29, 2026 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 0.07% |
| Jan 28, 2026 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | -0.50% |
| Jan 27, 2026 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | 0.27% |
| Jan 26, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -0.36% |
| Jan 23, 2026 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | -1.82% |
| Jan 22, 2026 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | 0.79% |
| Jan 21, 2026 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | 1.97% |
| Jan 20, 2026 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | -1.19% |
| Jan 16, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 0.10% |
| Jan 15, 2026 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | 0.87% |
| Jan 14, 2026 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | 0.70% |
| Jan 13, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.10% |
| Jan 12, 2026 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | 0.44% |
| Jan 9, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 0.78% |
| Jan 8, 2026 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | 1.10% |
| Jan 7, 2026 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | -0.24% |
| Jan 6, 2026 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | 1.35% |
| Jan 5, 2026 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | 1.55% |
| Jan 2, 2026 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | 1.10% |
| Dec 31, 2025 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | -0.71% |
| Dec 30, 2025 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | -0.81% |
| Dec 29, 2025 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | -0.52% |
| Dec 26, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | -0.56% |
| Dec 24, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | 0.28% |
| Dec 23, 2025 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | -0.69% |
| Dec 22, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | 1.15% |
| Dec 19, 2025 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | 0.85% |
| Dec 18, 2025 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | 0.64% |
| Dec 17, 2025 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | -1.09% |
| Dec 16, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -3.13% |
| Dec 15, 2025 | 28.67 | 28.67 | 28.67 | 29.42 | 28.67 | -0.81% |
| Dec 12, 2025 | 28.90 | 28.90 | 28.90 | 29.66 | 28.90 | -1.49% |
| Dec 11, 2025 | 29.34 | 29.34 | 29.34 | 30.11 | 29.34 | 1.21% |
| Dec 10, 2025 | 28.99 | 28.99 | 28.99 | 29.75 | 28.99 | 1.33% |
| Dec 9, 2025 | 28.61 | 28.61 | 28.61 | 29.36 | 28.61 | 0.20% |
| Dec 8, 2025 | 28.55 | 28.55 | 28.55 | 29.30 | 28.55 | - |
| Dec 5, 2025 | 28.55 | 28.55 | 28.55 | 29.30 | 28.55 | -0.37% |
| Dec 4, 2025 | 28.66 | 28.66 | 28.66 | 29.41 | 28.66 | 0.75% |
| Dec 3, 2025 | 28.45 | 28.45 | 28.45 | 29.19 | 28.45 | 1.92% |