BlackRock Real Estate Securities Fund Institutional Shares (BIREX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.92
+0.01 (0.07%)
May 30, 2025, 4:00 PM EDT
BIREX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 5, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | -0.07% |
| Jun 4, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 0.13% |
| Jun 3, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.27% |
| Jun 2, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 0.13% |
| May 30, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 0.07% |
| May 29, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 0.95% |
| May 28, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | -0.20% |
| May 27, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 1.65% |
| May 23, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
| May 22, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | -0.48% |
| May 21, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | -2.53% |
| May 20, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | -0.53% |
| May 19, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 0.13% |
| May 16, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 1.28% |
| May 15, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 1.85% |
| May 14, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | -0.88% |
| May 13, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | -1.27% |
| May 12, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 0.27% |
| May 9, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 0.68% |
| May 8, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | -0.54% |
| May 7, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - |
| May 6, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | -0.80% |
| May 5, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | -0.13% |
| May 2, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 1.35% |
| May 1, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
| Apr 30, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 0.89% |
| Apr 29, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 0.48% |
| Apr 28, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 0.69% |
| Apr 25, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | -0.07% |
| Apr 24, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 0.21% |
| Apr 23, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
| Apr 22, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 1.90% |
| Apr 21, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | -2.00% |
| Apr 17, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 1.61% |
| Apr 16, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - |
| Apr 15, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 0.21% |
| Apr 14, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 1.93% |
| Apr 11, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 1.38% |
| Apr 10, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | -1.99% |
| Apr 9, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 5.16% |
| Apr 8, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.29 | -2.48% |
| Apr 7, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 13.63 | -4.92% |
| Apr 4, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.33 | -2.37% |
| Apr 3, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.68 | -2.89% |
| Apr 2, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.12 | 0.46% |
| Apr 1, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.05 | - |
| Mar 31, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.05 | 1.00% |
| Mar 28, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 14.90 | 0.07% |
| Mar 27, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.89 | -0.27% |
| Mar 26, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 14.93 | 0.60% |