BlackRock Sustainable Aware Advantage Large Cap Core Fund Investors C Shares (BIRCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.13
-0.01 (-0.04%)
At close: May 18, 2026
BIRCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -0.68% |
| May 18, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | -0.04% |
| May 15, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -1.18% |
| May 14, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 0.79% |
| May 13, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 0.52% |
| May 12, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | -0.28% |
| May 11, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 0.12% |
| May 8, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 1.00% |
| May 7, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -0.60% |
| May 6, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 1.50% |
| May 5, 2026 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 0.94% |
| May 4, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | -0.37% |
| May 1, 2026 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 0.33% |
| Apr 30, 2026 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | 1.24% |
| Apr 29, 2026 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | 0.04% |
| Apr 28, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | -0.62% |
| Apr 27, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 0.08% |
| Apr 24, 2026 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 0.87% |
| Apr 23, 2026 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | -0.58% |
| Apr 22, 2026 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | 0.96% |
| Apr 21, 2026 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | -0.62% |
| Apr 20, 2026 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | -0.29% |
| Apr 17, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 1.30% |
| Apr 16, 2026 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | 0.21% |
| Apr 15, 2026 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 0.72% |
| Apr 14, 2026 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | 1.20% |
| Apr 13, 2026 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | 0.99% |
| Apr 10, 2026 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | -0.13% |
| Apr 9, 2026 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | 0.65% |
| Apr 8, 2026 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 2.58% |
| Apr 7, 2026 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | 0.04% |
| Apr 6, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 0.36% |
| Apr 2, 2026 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | 0.04% |
| Apr 1, 2026 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 0.90% |
| Mar 31, 2026 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 3.02% |
| Mar 30, 2026 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | -0.51% |
| Mar 27, 2026 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | -1.73% |
| Mar 26, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -1.79% |
| Mar 25, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.54% |
| Mar 24, 2026 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | -0.31% |
| Mar 23, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 1.18% |
| Mar 20, 2026 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | -1.47% |
| Mar 19, 2026 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | -0.31% |
| Mar 18, 2026 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | -1.27% |
| Mar 17, 2026 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 0.35% |
| Mar 16, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 1.07% |
| Mar 13, 2026 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | -0.62% |
| Mar 12, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -1.61% |
| Mar 11, 2026 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | - |
| Mar 10, 2026 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | -0.17% |