BlackRock Global Equity Market Neutral Fund Institutional Shares (BDMIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.77
+0.03 (0.22%)
Jul 31, 2025, 4:00 PM EDT
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 31, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 0.22% |
| Jul 30, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - |
| Jul 29, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 0.81% |
| Jul 28, 2025 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 0.66% |
| Jul 25, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | -0.37% |
| Jul 24, 2025 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | -0.59% |
| Jul 23, 2025 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 0.22% |
| Jul 22, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | -0.37% |
| Jul 21, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 0.37% |
| Jul 18, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | -0.73% |
| Jul 17, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | -4.91% |
| Jul 16, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -0.21% |
| Jul 15, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | -0.07% |
| Jul 14, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 0.21% |
| Jul 11, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | - |
| Jul 10, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | -0.48% |
| Jul 9, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - |
| Jul 8, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | -0.34% |
| Jul 7, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - |
| Jul 3, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 0.28% |
| Jul 2, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -0.68% |
| Jul 1, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 0.14% |
| Jun 30, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - |
| Jun 27, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 0.48% |
| Jun 26, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -0.41% |
| Jun 25, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | -0.20% |
| Jun 24, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 0.14% |
| Jun 23, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 0.48% |
| Jun 20, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -0.55% |
| Jun 18, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | -0.07% |
| Jun 17, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 0.21% |
| Jun 16, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | -0.27% |
| Jun 13, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -0.27% |
| Jun 12, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 0.14% |
| Jun 11, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | -0.20% |
| Jun 10, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.20% |
| Jun 9, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | -0.61% |
| Jun 6, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 0.07% |
| Jun 5, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -0.07% |
| Jun 4, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 0.07% |
| Jun 3, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -0.14% |
| Jun 2, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 0.48% |
| May 30, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.14% |
| May 29, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 0.55% |
| May 28, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 0.34% |
| May 27, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | -0.48% |
| May 23, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -0.54% |
| May 22, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 0.20% |
| May 21, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 0.14% |
| May 20, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 0.27% |