BlackRock Advantage Small Cap Core Fund Institutional Shares (BDSIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.58
-0.26 (-1.14%)
Apr 29, 2026, 8:05 AM EST
BDSIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 29, 2026 | 22.58 | 22.58 | 22.58 | 22.58 | - | - |
| Apr 28, 2026 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | -1.14% |
| Apr 27, 2026 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | -0.09% |
| Apr 24, 2026 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 0.75% |
| Apr 23, 2026 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | -0.22% |
| Apr 22, 2026 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | 0.80% |
| Apr 21, 2026 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | -0.92% |
| Apr 20, 2026 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | 0.62% |
| Apr 17, 2026 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | 2.03% |
| Apr 16, 2026 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | 0.23% |
| Apr 15, 2026 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 0.23% |
| Apr 14, 2026 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 1.19% |
| Apr 13, 2026 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 1.54% |
| Apr 10, 2026 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | -0.09% |
| Apr 9, 2026 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | 0.56% |
| Apr 8, 2026 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 3.03% |
| Apr 7, 2026 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 0.29% |
| Apr 6, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.53% |
| Apr 2, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 0.73% |
| Apr 1, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 0.79% |
| Mar 31, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 3.47% |
| Mar 30, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -1.61% |
| Mar 27, 2026 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | -1.58% |
| Mar 26, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | -1.75% |
| Mar 25, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 1.13% |
| Mar 24, 2026 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 0.74% |
| Mar 23, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 2.28% |
| Mar 20, 2026 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | -2.32% |
| Mar 19, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 0.75% |
| Mar 18, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | -1.47% |
| Mar 17, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 0.64% |
| Mar 16, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 1.00% |
| Mar 13, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | -0.30% |
| Mar 12, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -2.14% |
| Mar 11, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | -0.19% |
| Mar 10, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.15% |
| Mar 9, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 1.28% |
| Mar 6, 2026 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | -2.35% |
| Mar 5, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | -2.07% |
| Mar 4, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 1.24% |
| Mar 3, 2026 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | -1.91% |
| Mar 2, 2026 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 1.04% |
| Feb 27, 2026 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | -1.58% |
| Feb 26, 2026 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | 0.33% |
| Feb 25, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 0.61% |
| Feb 24, 2026 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | 1.38% |
| Feb 23, 2026 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | -1.59% |
| Feb 20, 2026 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | - |
| Feb 19, 2026 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | 0.33% |
| Feb 18, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 0.42% |