BlackRock Advantage Small Cap Core Fund (BDSKX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.95
+0.05 (0.24%)
Oct 28, 2025, 8:05 AM EDT
BDSKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 28, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | - | - |
| Oct 27, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 0.24% |
| Oct 24, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 1.36% |
| Oct 23, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 1.58% |
| Oct 22, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -1.60% |
| Oct 21, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | -0.39% |
| Oct 20, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 2.12% |
| Oct 17, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | -0.64% |
| Oct 16, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | -1.73% |
| Oct 15, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 0.97% |
| Oct 14, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 1.23% |
| Oct 13, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 2.63% |
| Oct 10, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -3.23% |
| Oct 9, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | -0.68% |
| Oct 8, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 1.23% |
| Oct 7, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -1.17% |
| Oct 6, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 0.29% |
| Oct 3, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 0.54% |
| Oct 2, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 0.54% |
| Oct 1, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 0.25% |
| Sep 30, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | -0.05% |
| Sep 29, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 0.15% |
| Sep 26, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 1.00% |
| Sep 25, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | -1.04% |
| Sep 24, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -0.93% |
| Sep 23, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | -0.54% |
| Sep 22, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 0.69% |
| Sep 19, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | -0.68% |
| Sep 18, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 2.60% |
| Sep 17, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 0.30% |
| Sep 16, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | -0.05% |
| Sep 15, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 0.25% |
| Sep 12, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | -1.09% |
| Sep 11, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 1.82% |
| Sep 10, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
| Sep 9, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | -0.50% |
| Sep 8, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | 0.15% |
| Sep 5, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 0.46% |
| Sep 4, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | 1.23% |
| Sep 3, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
| Sep 2, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | -0.46% |
| Aug 29, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | -0.51% |
| Aug 28, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 0.36% |
| Aug 27, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 0.82% |
| Aug 26, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 0.83% |
| Aug 25, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | -0.87% |
| Aug 22, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 3.72% |
| Aug 21, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 0.32% |
| Aug 20, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | -0.32% |
| Aug 19, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -1.05% |