BlackRock Real Estate Securities Fund (BIREX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.00
+0.20 (1.35%)
At close: Nov 21, 2025
BIREX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 21, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1.35% |
| Nov 20, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.07% |
| Nov 19, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | -0.74% |
| Nov 18, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 0.40% |
| Nov 17, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | -0.54% |
| Nov 14, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 0.20% |
| Nov 13, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | -1.26% |
| Nov 12, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.85% |
| Nov 11, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 0.86% |
| Nov 10, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 0.13% |
| Nov 7, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 1.69% |
| Nov 6, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | -0.40% |
| Nov 5, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 0.13% |
| Nov 4, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 0.13% |
| Nov 3, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0.07% |
| 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 | 14.92 | 14.92 | 14.92 | 15.02 | 14.92 | -0.33% |
| Oct 7, 2025 | 14.97 | 14.97 | 14.97 | 15.07 | 14.97 | -0.33% |
| Oct 6, 2025 | 15.02 | 15.02 | 15.02 | 15.12 | 15.02 | -0.79% |
| Oct 3, 2025 | 15.14 | 15.14 | 15.14 | 15.24 | 15.14 | 0.13% |
| Oct 2, 2025 | 15.12 | 15.12 | 15.12 | 15.22 | 15.12 | -0.46% |
| Oct 1, 2025 | 15.19 | 15.19 | 15.19 | 15.29 | 15.19 | 0.13% |
| Sep 30, 2025 | 15.17 | 15.17 | 15.17 | 15.27 | 15.17 | 0.73% |
| Sep 29, 2025 | 15.06 | 15.06 | 15.06 | 15.16 | 15.06 | -0.07% |
| Sep 26, 2025 | 15.07 | 15.07 | 15.07 | 15.17 | 15.07 | 1.07% |
| Sep 25, 2025 | 14.91 | 14.91 | 14.91 | 15.01 | 14.91 | -0.27% |
| Sep 24, 2025 | 14.95 | 14.95 | 14.95 | 15.05 | 14.95 | -0.99% |
| Sep 23, 2025 | 15.10 | 15.10 | 15.10 | 15.20 | 15.10 | 0.66% |
| Sep 22, 2025 | 15.00 | 15.00 | 15.00 | 15.10 | 15.00 | 0.53% |
| Sep 19, 2025 | 14.92 | 14.92 | 14.92 | 15.02 | 14.92 | -0.46% |
| Sep 18, 2025 | 14.99 | 14.99 | 14.99 | 15.09 | 14.99 | 0.40% |
| Sep 17, 2025 | 14.93 | 14.93 | 14.93 | 15.03 | 14.93 | -0.13% |
| Sep 16, 2025 | 14.95 | 14.95 | 14.95 | 15.05 | 14.95 | -0.46% |
| Sep 15, 2025 | 15.02 | 15.02 | 15.02 | 15.12 | 15.02 | -0.20% |