BlackRock Advantage Small Cap Core Fund (BDSIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.83
-0.09 (-0.43%)
Oct 29, 2025, 8:05 AM EDT
BDSIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 29, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | - | - |
| Oct 28, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | -0.43% |
| Oct 27, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 0.19% |
| Oct 24, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 1.36% |
| Oct 23, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 1.58% |
| Oct 22, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | -1.60% |
| Oct 21, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | -0.39% |
| Oct 20, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | 2.17% |
| Oct 17, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -0.69% |
| Oct 16, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | -1.73% |
| Oct 15, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 0.97% |
| Oct 14, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 1.23% |
| Oct 13, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 2.63% |
| Oct 10, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | -3.23% |
| Oct 9, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | -0.63% |
| Oct 8, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 1.18% |
| Oct 7, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | -1.17% |
| Oct 6, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 0.29% |
| Oct 3, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 0.54% |
| Oct 2, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.54% |
| Oct 1, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 0.25% |
| Sep 30, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | -0.05% |
| Sep 29, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 0.15% |
| Sep 26, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 1.00% |
| Sep 25, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -1.04% |
| Sep 24, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | -0.93% |
| Sep 23, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | -0.54% |
| Sep 22, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 0.69% |
| Sep 19, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | -0.68% |
| Sep 18, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 2.60% |
| Sep 17, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 0.30% |
| Sep 16, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -0.05% |
| Sep 15, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 0.25% |
| Sep 12, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | -1.09% |
| Sep 11, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 1.82% |
| Sep 10, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - |
| Sep 9, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | -0.50% |
| Sep 8, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 0.15% |
| Sep 5, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 0.46% |
| Sep 4, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 1.18% |
| Sep 3, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 0.05% |
| Sep 2, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | -0.51% |
| Aug 29, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | -0.46% |
| Aug 28, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 0.36% |
| Aug 27, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 0.82% |
| Aug 26, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 0.83% |
| Aug 25, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | -0.87% |
| Aug 22, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | 3.73% |
| Aug 21, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | 0.32% |
| Aug 20, 2025 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | -0.32% |