BlackRock Advantage Small Cap Core Fund Investor A Shares (BDSAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.62
+0.52 (2.87%)
Aug 13, 2025, 8:05 AM EDT
BDSAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 13, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | - | - |
| Aug 12, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | 2.87% |
| Aug 11, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.28% |
| Aug 8, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 0.17% |
| Aug 7, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | -0.33% |
| Aug 6, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 0.17% |
| Aug 5, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 0.22% |
| Aug 4, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 2.09% |
| Aug 1, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | -1.99% |
| Jul 31, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -1.04% |
| Jul 30, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | -0.27% |
| Jul 29, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | -0.60% |
| Jul 28, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
| Jul 25, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 0.44% |
| Jul 24, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | -1.40% |
| Jul 23, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | 1.47% |
| Jul 22, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 0.66% |
| Jul 21, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | -0.11% |
| Jul 18, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | -0.71% |
| Jul 17, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | 0.60% |
| Jul 16, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.23 | 0.83% |
| Jul 15, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.08 | -1.89% |
| Jul 14, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.43 | 0.60% |
| Jul 11, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.32 | -1.29% |
| Jul 10, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 18.56 | 0.32% |
| Jul 9, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.50 | 0.98% |
| Jul 8, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.32 | 0.66% |
| Jul 7, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.20 | -1.46% |
| Jul 3, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.47 | 1.04% |
| Jul 2, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.28 | 1.27% |
| Jul 1, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.05 | 0.95% |
| Jun 30, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.88 | 0.06% |
| Jun 27, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.87 | 0.28% |
| Jun 26, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.82 | 1.48% |
| Jun 25, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | 17.56 | -1.07% |
| Jun 24, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.75 | 1.42% |
| Jun 23, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.50 | 0.86% |
| Jun 20, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.35 | -0.23% |
| Jun 18, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.39 | 0.35% |
| Jun 17, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.33 | -0.80% |
| Jun 16, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.47 | 1.10% |
| Jun 13, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 17.28 | -1.76% |
| Jun 12, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.59 | -0.28% |
| Jun 11, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.64 | -0.34% |
| Jun 10, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.70 | 0.51% |
| Jun 9, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.61 | 0.28% |
| Jun 6, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | 17.56 | 1.56% |
| Jun 5, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.29 | -0.12% |
| Jun 4, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 17.31 | -0.46% |
| Jun 3, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.39 | 1.45% |