BlackRock Real Estate Securities Fund (BIREX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.29
+0.02 (0.13%)
Oct 1, 2025, 4:00 PM EDT
BIREX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 2, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | -0.46% |
| Oct 1, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 0.13% |
| Sep 30, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 0.73% |
| Sep 29, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | -0.07% |
| Sep 26, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | 1.07% |
| Sep 25, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | -0.27% |
| Sep 24, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -0.99% |
| Sep 23, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.66% |
| Sep 22, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.53% |
| Sep 19, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | -0.46% |
| Sep 18, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 0.40% |
| Sep 17, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | -0.13% |
| Sep 16, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -0.46% |
| Sep 15, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | -0.20% |
| Sep 12, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | -0.39% |
| Sep 11, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 1.54% |
| Sep 10, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
| Sep 9, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | -0.13% |
| Sep 8, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.60% |
| Sep 5, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 0.80% |
| Sep 4, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 0.60% |
| Sep 3, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | -0.07% |
| Sep 2, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | -1.65% |
| Aug 29, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 0.46% |
| Aug 28, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | -0.33% |
| Aug 27, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 0.80% |
| Aug 26, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.27% |
| Aug 25, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | -0.53% |
| Aug 22, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 1.75% |
| Aug 21, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | -0.27% |
| Aug 20, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.27% |
| Aug 19, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 1.64% |
| Aug 18, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | -0.88% |
| Aug 15, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0.48% |
| Aug 14, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | -0.88% |
| Aug 13, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 0.95% |
| Aug 12, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 0.69% |
| Aug 11, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | -0.61% |
| Aug 8, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -0.88% |
| Aug 7, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 0.07% |
| Aug 6, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | -0.81% |
| Aug 5, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.54% |
| Aug 4, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 0.88% |
| Aug 1, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | -0.27% |
| Jul 31, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | -1.27% |
| Jul 30, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | -1.52% |
| Jul 29, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 1.61% |
| Jul 28, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | -1.78% |
| Jul 25, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | -0.07% |
| Jul 24, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | -0.52% |