BlackRock Advantage Small Cap Core Fund Investor A Shares (BDSAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.60
-0.14 (-0.62%)
May 19, 2026, 8:05 AM EST
BDSAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | -1.02% |
| May 18, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.62% |
| May 15, 2026 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | -2.40% |
| May 14, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 0.56% |
| May 13, 2026 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | 0.17% |
| May 12, 2026 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | -0.98% |
| May 11, 2026 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 0.47% |
| May 8, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 0.61% |
| May 7, 2026 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | -1.62% |
| May 6, 2026 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | 1.12% |
| May 5, 2026 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | 1.57% |
| May 4, 2026 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | -0.57% |
| May 1, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.61% |
| Apr 30, 2026 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 2.28% |
| Apr 29, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | -0.22% |
| Apr 28, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -1.15% |
| Apr 27, 2026 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | -0.04% |
| Apr 24, 2026 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 0.71% |
| Apr 23, 2026 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | -0.18% |
| Apr 22, 2026 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 0.80% |
| Apr 21, 2026 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | -0.93% |
| Apr 20, 2026 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 0.58% |
| Apr 17, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 2.05% |
| Apr 16, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.23% |
| Apr 15, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 0.18% |
| Apr 14, 2026 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | 1.20% |
| Apr 13, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 1.60% |
| Apr 10, 2026 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | -0.14% |
| Apr 9, 2026 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | 0.57% |
| Apr 8, 2026 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 3.01% |
| Apr 7, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.34% |
| Apr 6, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 0.49% |
| Apr 2, 2026 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 0.74% |
| Apr 1, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 0.80% |
| Mar 31, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 3.50% |
| Mar 30, 2026 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | -1.62% |
| Mar 27, 2026 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | -1.59% |
| Mar 26, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | -1.76% |
| Mar 25, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 1.14% |
| Mar 24, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 0.75% |
| Mar 23, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 2.29% |
| Mar 20, 2026 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | -2.39% |
| Mar 19, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 0.75% |
| Mar 18, 2026 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | -1.43% |
| Mar 17, 2026 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 0.65% |
| Mar 16, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 1.01% |
| Mar 13, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.30% |
| Mar 12, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | -2.16% |
| Mar 11, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.20% |
| Mar 10, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | -0.15% |