BlackRock Sustainable Aware Advantage Large Cap Core Fund Institutional Shares (BIRIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.81
-0.01 (-0.04%)
At close: May 18, 2026
BIRIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 18, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | -0.04% |
| May 15, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | -1.19% |
| May 14, 2026 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 0.81% |
| May 13, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 0.50% |
| May 12, 2026 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | -0.27% |
| May 11, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 0.12% |
| May 8, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 1.02% |
| May 7, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | -0.58% |
| May 6, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 1.50% |
| May 5, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 0.96% |
| May 4, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -0.36% |
| May 1, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 0.32% |
| Apr 30, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 1.25% |
| Apr 29, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.04% |
| Apr 28, 2026 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | -0.64% |
| Apr 27, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 0.12% |
| Apr 24, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 0.89% |
| Apr 23, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -0.60% |
| Apr 22, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 0.98% |
| Apr 21, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | -0.61% |
| Apr 20, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | -0.28% |
| Apr 17, 2026 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 1.26% |
| Apr 16, 2026 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 0.20% |
| Apr 15, 2026 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | 0.74% |
| Apr 14, 2026 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | 1.21% |
| Apr 13, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1.01% |
| Apr 10, 2026 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | -0.17% |
| Apr 9, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.68% |
| Apr 8, 2026 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | 2.56% |
| Apr 7, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 0.04% |
| Apr 6, 2026 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 0.44% |
| Apr 2, 2026 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
| Apr 1, 2026 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 0.92% |
| Mar 31, 2026 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | 3.04% |
| Mar 30, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | -0.54% |
| Mar 27, 2026 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | -1.68% |
| Mar 26, 2026 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | -1.83% |
| Mar 25, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 0.57% |
| Mar 24, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | -0.31% |
| Mar 23, 2026 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | 1.15% |
| Mar 20, 2026 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | -1.44% |
| Mar 19, 2026 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | -0.35% |
| Mar 18, 2026 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | -1.24% |
| Mar 17, 2026 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 0.34% |
| Mar 16, 2026 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 1.09% |
| Mar 13, 2026 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | -0.60% |
| Mar 12, 2026 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | -1.61% |
| Mar 11, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
| Mar 10, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -0.17% |
| Mar 9, 2026 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | 0.94% |