BlackRock GA Disciplined Volatility Equity Fund Institutional (BIDVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.82
-0.06 (-0.40%)
May 6, 2025, 4:00 PM EDT
BIDVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 8, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | -0.47% |
| May 7, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.54% |
| May 6, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | -0.40% |
| May 5, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 0.34% |
| May 2, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 1.44% |
| May 1, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | -0.34% |
| Apr 30, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 1.03% |
| Apr 29, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 0.62% |
| Apr 28, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 0.42% |
| Apr 25, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | -0.14% |
| Apr 24, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 0.84% |
| Apr 23, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 0.42% |
| Apr 22, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 1.65% |
| Apr 21, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | -0.99% |
| Apr 17, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 0.21% |
| Apr 16, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | -0.84% |
| Apr 15, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 0.21% |
| Apr 14, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 1.07% |
| Apr 11, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 1.45% |
| Apr 10, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | -1.43% |
| Apr 9, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 4.94% |
| Apr 8, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | -0.67% |
| Apr 7, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | -1.46% |
| Apr 4, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | -4.14% |
| Apr 3, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -1.86% |
| Apr 2, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 0.41% |
| Apr 1, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0.14% |
| Mar 31, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 0.35% |
| Mar 28, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | -1.10% |
| Mar 27, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.28% |
| Mar 26, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | -0.55% |
| Mar 25, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 0.14% |
| Mar 24, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 0.76% |
| Mar 21, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | -0.28% |
| Mar 20, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.07% |
| Mar 19, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 0.55% |
| Mar 18, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | -0.55% |
| Mar 17, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 1.04% |
| Mar 14, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 1.20% |
| Mar 13, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | -0.49% |
| Mar 12, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | -0.28% |
| Mar 11, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.76% |
| Mar 10, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | -1.57% |
| Mar 7, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 0.48% |
| Mar 6, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | -1.29% |
| Mar 5, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 1.23% |
| Mar 4, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | -0.61% |
| Mar 3, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | -0.27% |
| Feb 28, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 0.75% |
| Feb 27, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -0.75% |