BlackRock Sustainable Aware Advantage Large Cap Core Fund Class K (BIRKX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.84
-0.01 (-0.04%)
At close: May 18, 2026
BIRKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 18, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | -0.04% |
| May 15, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | -1.19% |
| May 14, 2026 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 0.81% |
| May 13, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 0.50% |
| May 12, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | -0.27% |
| May 11, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | 0.12% |
| May 8, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 1.02% |
| May 7, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.58% |
| May 6, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 1.50% |
| May 5, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 0.96% |
| May 4, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | -0.36% |
| May 1, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 0.32% |
| Apr 30, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 1.25% |
| Apr 29, 2026 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 0.04% |
| Apr 28, 2026 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | -0.64% |
| Apr 27, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 0.12% |
| Apr 24, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 0.89% |
| Apr 23, 2026 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | -0.56% |
| Apr 22, 2026 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 0.93% |
| Apr 21, 2026 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | -0.61% |
| Apr 20, 2026 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | -0.28% |
| Apr 17, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 1.30% |
| Apr 16, 2026 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 0.20% |
| Apr 15, 2026 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | 0.70% |
| Apr 14, 2026 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | 1.21% |
| Apr 13, 2026 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | 1.01% |
| Apr 10, 2026 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | -0.13% |
| Apr 9, 2026 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | 0.68% |
| Apr 8, 2026 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 2.56% |
| Apr 7, 2026 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | 0.04% |
| Apr 6, 2026 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | 0.39% |
| Apr 2, 2026 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | 0.04% |
| Apr 1, 2026 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 0.88% |
| Mar 31, 2026 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | 3.03% |
| Mar 30, 2026 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | -0.50% |
| Mar 27, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -1.68% |
| Mar 26, 2026 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | -1.83% |
| Mar 25, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.57% |
| Mar 24, 2026 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | -0.35% |
| Mar 23, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 1.19% |
| Mar 20, 2026 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | -1.48% |
| Mar 19, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | -0.30% |
| Mar 18, 2026 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | -1.28% |
| Mar 17, 2026 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | 0.34% |
| Mar 16, 2026 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | 1.13% |
| Mar 13, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -0.65% |
| Mar 12, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -1.61% |
| Mar 11, 2026 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
| Mar 10, 2026 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | -0.17% |
| Mar 9, 2026 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | 0.94% |