BlackRock Advantage Small Cap Core Fund (BDSAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.69
+0.09 (0.46%)
Sep 5, 2025, 4:00 PM EDT
BDSAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 5, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | - | - |
| Sep 4, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 1.19% |
| Sep 3, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | 0.05% |
| Sep 2, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | -0.51% |
| Aug 29, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | -0.46% |
| Aug 28, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 0.36% |
| Aug 27, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | 0.83% |
| Aug 26, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | 0.78% |
| Aug 25, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | -0.83% |
| Aug 22, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 3.70% |
| Aug 21, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 0.32% |
| Aug 20, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | -0.32% |
| Aug 19, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | -1.06% |
| Aug 18, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 0.48% |
| Aug 15, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | -0.21% |
| Aug 14, 2025 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | -1.00% |
| Aug 13, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | 1.93% |
| 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% |