BlackRock Advantage Small Cap Core Fund Institutional Shares (BDSIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.23
-0.06 (-0.33%)
Aug 12, 2025, 8:05 AM EDT
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 12, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 2.91% |
| Aug 11, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | -0.33% |
| Aug 8, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 0.16% |
| Aug 7, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | -0.27% |
| Aug 6, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 0.16% |
| Aug 5, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 0.16% |
| Aug 4, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 2.13% |
| Aug 1, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | -1.97% |
| Jul 31, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | -1.03% |
| Jul 30, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | -0.32% |
| Jul 29, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | -0.54% |
| Jul 28, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | -0.05% |
| Jul 25, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | 0.43% |
| Jul 24, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | -1.39% |
| Jul 23, 2025 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | 1.51% |
| Jul 22, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 0.65% |
| Jul 21, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | -0.16% |
| Jul 18, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -0.70% |
| Jul 17, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | 0.54% |
| Jul 16, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.37 | 0.82% |
| Jul 15, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.22 | -1.88% |
| Jul 14, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | 18.57 | 0.59% |
| Jul 11, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.46 | -1.28% |
| Jul 10, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.70 | 0.32% |
| Jul 9, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.64 | 1.03% |
| Jul 8, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.45 | 0.65% |
| Jul 7, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.33 | -1.50% |
| Jul 3, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.61 | 1.03% |
| Jul 2, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.42 | 1.32% |
| Jul 1, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.18 | 0.94% |
| Jun 30, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 18.01 | 0.06% |
| Jun 27, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.00 | 0.28% |
| Jun 26, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 17.95 | 1.46% |
| Jun 25, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.69 | -1.06% |
| Jun 24, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.88 | 1.41% |
| Jun 23, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.63 | 0.91% |
| Jun 20, 2025 | 17.53 | 17.53 | 17.53 | 17.53 | 17.47 | -0.28% |
| Jun 18, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.52 | 0.34% |
| Jun 17, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.46 | -0.79% |
| Jun 16, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.60 | 1.09% |
| Jun 13, 2025 | 17.47 | 17.47 | 17.47 | 17.47 | 17.41 | -1.69% |
| Jun 12, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.71 | -0.34% |
| Jun 11, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.77 | -0.34% |
| Jun 10, 2025 | 17.89 | 17.89 | 17.89 | 17.89 | 17.83 | 0.51% |
| Jun 9, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.74 | 0.28% |
| Jun 6, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.69 | 1.60% |
| Jun 5, 2025 | 17.47 | 17.47 | 17.47 | 17.47 | 17.41 | -0.17% |
| Jun 4, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.44 | -0.46% |
| Jun 3, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.52 | 1.44% |
| Jun 2, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 17.27 | 0.41% |