BlackRock Advantage Small Cap Core Fund Investor A Shares (BDSAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
18.10
+0.17 (0.95%)
Jul 2, 2025, 8:05 AM EDT
BDSAX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
Jul 2, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | - | - |
Jul 1, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.95% |
Jun 30, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 0.06% |
Jun 27, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 0.28% |
Jun 26, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | 1.48% |
Jun 25, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | -1.07% |
Jun 24, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 1.42% |
Jun 23, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 0.86% |
Jun 20, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.23% |
Jun 18, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 0.35% |
Jun 17, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | -0.80% |
Jun 16, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 1.10% |
Jun 13, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | -1.76% |
Jun 12, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | -0.28% |
Jun 11, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | -0.34% |
Jun 10, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 0.51% |
Jun 9, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 0.28% |
Jun 6, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 1.56% |
Jun 5, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | -0.12% |
Jun 4, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | -0.46% |
Jun 3, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 1.45% |
Jun 2, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 0.35% |
May 30, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | -0.35% |
May 29, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 0.47% |
May 28, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | -0.93% |
May 27, 2025 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 2.25% |
May 23, 2025 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | -0.30% |
May 22, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | -0.12% |
May 21, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | -2.81% |
May 20, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | - |
May 19, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | -0.29% |
May 16, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.92% |
May 15, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 0.41% |
May 14, 2025 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | -0.86% |
May 13, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 0.58% |
May 12, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 3.65% |
May 9, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | -0.36% |
May 8, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 1.82% |
May 7, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 0.37% |
May 6, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | -1.50% |
May 5, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | -0.66% |
May 2, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 2.07% |
May 1, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 0.61% |
Apr 30, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | -0.43% |
Apr 29, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.55% |
Apr 28, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 0.37% |
Apr 25, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 0.25% |
Apr 24, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 2.14% |
Apr 23, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 1.54% |
Apr 22, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 2.69% |