BlackRock Advantage International Fund R Shares (BGORX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.05
-0.01 (-0.05%)
Aug 1, 2025, 4:00 PM EDT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -0.05% |
| Jul 31, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | -1.03% |
| Jul 30, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | -0.98% |
| Jul 29, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | 0.23% |
| Jul 28, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | -1.61% |
| Jul 25, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | -0.14% |
| Jul 24, 2025 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | -0.68% |
| Jul 23, 2025 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | 2.28% |
| Jul 22, 2025 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 0.66% |
| Jul 21, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | 0.38% |
| Jul 18, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | -0.42% |
| Jul 17, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | -2.29% |
| Jul 16, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 0.28% |
| Jul 15, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | -1.09% |
| Jul 14, 2025 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | -0.05% |
| Jul 11, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | -0.90% |
| Jul 10, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | -0.13% |
| Jul 9, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 0.68% |
| Jul 8, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 0.68% |
| Jul 7, 2025 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | -1.08% |
| Jul 3, 2025 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | -0.09% |
| Jul 2, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 0.36% |
| Jul 1, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -0.27% |
| Jun 30, 2025 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | 0.23% |
| Jun 27, 2025 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 0.86% |
| Jun 26, 2025 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | 1.01% |
| Jun 25, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -0.46% |
| Jun 24, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 1.25% |
| Jun 23, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 0.79% |
| Jun 20, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | -0.93% |
| Jun 18, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | 0.19% |
| Jun 17, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | -1.46% |
| Jun 16, 2025 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | 0.41% |
| Jun 13, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -1.49% |
| Jun 12, 2025 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 0.91% |
| Jun 11, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | -0.09% |
| Jun 10, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
| Jun 9, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 0.05% |
| Jun 6, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | 0.32% |
| Jun 5, 2025 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | -0.09% |
| Jun 4, 2025 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | 0.37% |
| Jun 3, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | -0.68% |
| Jun 2, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | 1.06% |
| May 30, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 0.32% |
| May 29, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 0.60% |
| May 28, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | -1.19% |
| May 27, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | 1.21% |
| May 23, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | 0.19% |
| May 22, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | 0.23% |
| May 21, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | -0.60% |