BlackRock Advantage Small Cap Core Fund (BDSAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.66
-0.10 (-0.48%)
Oct 29, 2025, 8:05 AM EDT
BDSAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 29, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | - | - |
| Oct 28, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | -0.48% |
| Oct 27, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 0.24% |
| Oct 24, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 1.37% |
| Oct 23, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 1.54% |
| Oct 22, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -1.57% |
| Oct 21, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | -0.39% |
| Oct 20, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 2.09% |
| Oct 17, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -0.64% |
| Oct 16, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | -1.70% |
| Oct 15, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 0.93% |
| Oct 14, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 1.24% |
| Oct 13, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 2.65% |
| Oct 10, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | -3.25% |
| Oct 9, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | -0.64% |
| Oct 8, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 1.19% |
| Oct 7, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | -1.18% |
| Oct 6, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 0.29% |
| Oct 3, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 0.54% |
| Oct 2, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 0.55% |
| Oct 1, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 0.25% |
| Sep 30, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | -0.05% |
| Sep 29, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 0.15% |
| Sep 26, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 0.96% |
| Sep 25, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | -1.00% |
| Sep 24, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | -0.94% |
| Sep 23, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | -0.54% |
| Sep 22, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 0.69% |
| Sep 19, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | -0.74% |
| Sep 18, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 2.62% |
| Sep 17, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 0.30% |
| Sep 16, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| Sep 15, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.25% |
| Sep 12, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -1.15% |
| Sep 11, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 1.83% |
| Sep 10, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
| Sep 9, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | -0.51% |
| Sep 8, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 0.15% |
| Sep 5, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 0.46% |
| 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% |