BlackRock Real Estate Securities Fund Institutional Shares (BIREX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
15.34
+0.10 (0.66%)
Mar 7, 2025, 4:00 PM EST
BIREX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 10, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.91% |
| Mar 7, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 0.66% |
| Mar 6, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | -2.56% |
| Mar 5, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 1.03% |
| Mar 4, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | -1.34% |
| Mar 3, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 0.58% |
| Feb 28, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.84% |
| Feb 27, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 0.45% |
| Feb 26, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.65% |
| Feb 25, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1.31% |
| Feb 24, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.46% |
| Feb 21, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | -0.59% |
| Feb 20, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 0.46% |
| Feb 19, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | -0.07% |
| Feb 18, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 0.33% |
| Feb 14, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | -0.59% |
| Feb 13, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.86% |
| Feb 12, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | -0.78% |
| Feb 11, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 0.53% |
| Feb 10, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
| Feb 7, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | -0.20% |
| Feb 6, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 0.33% |
| Feb 5, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 1.47% |
| Feb 4, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
| Feb 3, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | -0.20% |
| Jan 31, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.27% |
| Jan 30, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 1.35% |
| Jan 29, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | -1.33% |
| Jan 28, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | -1.31% |
| Jan 27, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | 1.33% |
| Jan 24, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 0.47% |
| Jan 23, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 0.74% |
| Jan 22, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | -1.91% |
| Jan 21, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 1.95% |
| Jan 17, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | -0.07% |
| Jan 16, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 1.99% |
| Jan 15, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 0.07% |
| Jan 14, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 0.90% |
| Jan 13, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 1.19% |
| Jan 10, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | -2.53% |
| Jan 8, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 0.34% |
| Jan 7, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | -0.61% |
| Jan 6, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | -1.34% |
| Jan 3, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 1.22% |
| Jan 2, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.88% |
| Dec 31, 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 0.88% |
| Dec 30, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.47% |
| Dec 27, 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | -0.87% |
| Dec 26, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.13% |
| Dec 24, 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 0.74% |