BlackRock Advantage Small Cap Core Fund Investor C Shares (BDSCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.86
-0.09 (-0.45%)
Oct 29, 2025, 8:05 AM EDT
BDSCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 29, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | - | - |
| Oct 28, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | -0.45% |
| Oct 27, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 0.20% |
| Oct 24, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 1.37% |
| Oct 23, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 1.55% |
| Oct 22, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | -1.58% |
| Oct 21, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | -0.41% |
| Oct 20, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | 2.12% |
| Oct 17, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | -0.67% |
| Oct 16, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | -1.72% |
| Oct 15, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 0.92% |
| Oct 14, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 1.24% |
| Oct 13, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | 2.65% |
| Oct 10, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | -3.23% |
| Oct 9, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -0.66% |
| Oct 8, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 1.19% |
| Oct 7, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -1.17% |
| Oct 6, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 0.31% |
| Oct 3, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 0.51% |
| Oct 2, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 0.52% |
| Oct 1, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | 0.31% |
| Sep 30, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | -0.10% |
| Sep 29, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 0.16% |
| Sep 26, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.99% |
| Sep 25, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | -1.04% |
| Sep 24, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | -0.92% |
| Sep 23, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | -0.51% |
| Sep 22, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 0.67% |
| Sep 19, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | -0.71% |
| Sep 18, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 2.56% |
| Sep 17, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | 0.31% |
| Sep 16, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
| Sep 15, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 0.21% |
| Sep 12, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | -1.14% |
| Sep 11, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 1.85% |
| Sep 10, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
| Sep 9, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | -0.47% |
| Sep 8, 2025 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | 0.11% |
| Sep 5, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 0.48% |
| Sep 4, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | 1.18% |
| Sep 3, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
| Sep 2, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | -0.48% |
| Aug 29, 2025 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | -0.48% |
| Aug 28, 2025 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | 0.37% |
| Aug 27, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 0.81% |
| Aug 26, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 0.81% |
| Aug 25, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | -0.86% |
| Aug 22, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | 3.73% |
| Aug 21, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 0.28% |
| Aug 20, 2025 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | -0.28% |