BlackRock Advantage Small Cap Core Fund Class K (BDSKX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.78
+0.53 (2.90%)
Aug 13, 2025, 8:05 AM EDT
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 13, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | - | - |
| Aug 12, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | 2.90% |
| Aug 11, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | -0.33% |
| Aug 8, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 0.22% |
| Aug 7, 2025 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | -0.33% |
| Aug 6, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | 0.16% |
| Aug 5, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.22% |
| Aug 4, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 2.07% |
| Aug 1, 2025 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | -1.97% |
| Jul 31, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | -1.03% |
| Jul 30, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | -0.32% |
| Jul 29, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -0.54% |
| Jul 28, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.05% |
| Jul 25, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | 0.49% |
| Jul 24, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | -1.44% |
| Jul 23, 2025 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | 1.51% |
| Jul 22, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 0.65% |
| Jul 21, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | -0.11% |
| Jul 18, 2025 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | -0.70% |
| Jul 17, 2025 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | 0.49% |
| Jul 16, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.38 | 0.82% |
| Jul 15, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.23 | -1.88% |
| Jul 14, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.58 | 0.59% |
| Jul 11, 2025 | 18.54 | 18.54 | 18.54 | 18.54 | 18.47 | -1.28% |
| Jul 10, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.71 | 0.32% |
| Jul 9, 2025 | 18.72 | 18.72 | 18.72 | 18.72 | 18.65 | 1.03% |
| Jul 8, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | 18.46 | 0.65% |
| Jul 7, 2025 | 18.41 | 18.41 | 18.41 | 18.41 | 18.34 | -1.50% |
| Jul 3, 2025 | 18.69 | 18.69 | 18.69 | 18.69 | 18.62 | 1.03% |
| Jul 2, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.43 | 1.31% |
| Jul 1, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.19 | 0.94% |
| Jun 30, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.02 | 0.06% |
| Jun 27, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.01 | 0.28% |
| Jun 26, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 17.96 | 1.46% |
| Jun 25, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.71 | -1.06% |
| Jun 24, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.89 | 1.41% |
| Jun 23, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.65 | 0.91% |
| Jun 20, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.49 | -0.28% |
| Jun 18, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.54 | 0.34% |
| Jun 17, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.48 | -0.79% |
| Jun 16, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.62 | 1.14% |
| Jun 13, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.42 | -1.74% |
| Jun 12, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.73 | -0.34% |
| Jun 11, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.79 | -0.34% |
| Jun 10, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.84 | 0.51% |
| Jun 9, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.76 | 0.34% |
| Jun 6, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.70 | 1.54% |
| Jun 5, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | 17.43 | -0.17% |
| Jun 4, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.46 | -0.45% |
| Jun 3, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.54 | 1.50% |