BlackRock Real Estate Securities Fund (BIREX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.84
+0.03 (0.20%)
Oct 31, 2025, 8:30 AM EST
BIREX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 31, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 0.20% |
| Oct 30, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 0.27% |
| Oct 29, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | -2.25% |
| Oct 28, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | -1.88% |
| Oct 27, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.20% |
| Oct 24, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 0.33% |
| Oct 23, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | -0.13% |
| Oct 22, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 0.39% |
| Oct 21, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | -0.46% |
| Oct 20, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 0.99% |
| Oct 17, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.73% |
| Oct 16, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | -0.33% |
| Oct 15, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 1.41% |
| Oct 14, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 0.95% |
| Oct 13, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 0.61% |
| Oct 10, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -1.21% |
| Oct 9, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | -0.93% |
| Oct 8, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | -0.33% |
| Oct 7, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | -0.33% |
| Oct 6, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | -0.79% |
| Oct 3, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 0.13% |
| 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% |