BlackRock Advantage Small Cap Core Fund Institutional Shares (BDSIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
18.24
+0.17 (0.94%)
Jul 2, 2025, 8:05 AM EDT
BDSIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 2, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | - | - |
| Jul 1, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 0.94% |
| Jun 30, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 0.06% |
| Jun 27, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 0.28% |
| Jun 26, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 1.46% |
| Jun 25, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -1.06% |
| Jun 24, 2025 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 1.41% |
| Jun 23, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | 0.91% |
| Jun 20, 2025 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | -0.28% |
| Jun 18, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 0.34% |
| Jun 17, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | -0.79% |
| Jun 16, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 1.09% |
| Jun 13, 2025 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | -1.69% |
| Jun 12, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | -0.34% |
| Jun 11, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | -0.34% |
| Jun 10, 2025 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 0.51% |
| Jun 9, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.28% |
| Jun 6, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 1.60% |
| Jun 5, 2025 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | -0.17% |
| Jun 4, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.46% |
| Jun 3, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 1.44% |
| Jun 2, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 0.41% |
| May 30, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | -0.35% |
| May 29, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 0.46% |
| May 28, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | -0.98% |
| May 27, 2025 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 2.29% |
| May 23, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | -0.29% |
| May 22, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | -0.18% |
| May 21, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -2.79% |
| May 20, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 0.06% |
| May 19, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | -0.28% |
| May 16, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 0.92% |
| May 15, 2025 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | 0.40% |
| May 14, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.85% |
| May 13, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 0.52% |
| May 12, 2025 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 3.74% |
| May 9, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | -0.41% |
| May 8, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 1.87% |
| May 7, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 0.30% |
| May 6, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | -1.43% |
| May 5, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | -0.71% |
| May 2, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 2.11% |
| May 1, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 0.61% |
| Apr 30, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -0.48% |
| Apr 29, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 0.61% |
| Apr 28, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 0.37% |
| Apr 25, 2025 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 0.24% |
| Apr 24, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 2.13% |
| Apr 23, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 1.52% |
| Apr 22, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 2.74% |