BlackRock Sust Awr Advtg Lg Cp Cr K (BIRKX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.93
+0.01 (0.04%)
At close: Aug 26, 2026
BIRKX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 25, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 0.39% |
| Aug 24, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | -0.39% |
| Aug 21, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 0.50% |
| Aug 20, 2026 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | -0.96% |
| Aug 19, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
| Aug 18, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | -0.72% |
| Aug 17, 2026 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | -0.38% |
| Aug 14, 2026 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | -0.11% |
| Aug 13, 2026 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 0.69% |
| Aug 12, 2026 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 0.34% |
| Aug 11, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | -0.34% |
| Aug 10, 2026 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
| Aug 7, 2026 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 0.89% |
| Aug 6, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | -0.04% |
| Aug 5, 2026 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | -0.27% |
| Aug 4, 2026 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 1.88% |
| Aug 3, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 1.55% |
| Jul 31, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 0.68% |
| Jul 30, 2026 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | 2.08% |
| Jul 29, 2026 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | -1.61% |
| Jul 28, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 0.12% |
| Jul 27, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 0.04% |
| Jul 24, 2026 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | 0.04% |
| Jul 23, 2026 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | -1.27% |
| Jul 22, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -0.27% |
| Jul 21, 2026 | 26.54 | 26.54 | 26.54 | 26.54 | 25.22 | 1.03% |
| Jul 20, 2026 | 26.27 | 26.27 | 26.27 | 26.27 | 24.96 | -0.19% |
| Jul 17, 2026 | 26.32 | 26.32 | 26.32 | 26.32 | 25.01 | -0.87% |
| Jul 16, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 25.23 | -0.60% |
| Jul 15, 2026 | 26.71 | 26.71 | 26.71 | 26.71 | 25.38 | 0.23% |
| Jul 14, 2026 | 26.65 | 26.65 | 26.65 | 26.65 | 25.32 | 0.45% |
| Jul 13, 2026 | 26.53 | 26.53 | 26.53 | 26.53 | 25.21 | -0.82% |
| Jul 10, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 25.42 | 0.38% |
| Jul 9, 2026 | 26.65 | 26.65 | 26.65 | 26.65 | 25.32 | 0.98% |
| Jul 8, 2026 | 26.39 | 26.39 | 26.39 | 26.39 | 25.08 | -0.26% |
| Jul 7, 2026 | 26.46 | 26.46 | 26.46 | 26.46 | 25.14 | -0.57% |
| Jul 6, 2026 | 26.61 | 26.61 | 26.61 | 26.61 | 25.29 | 0.80% |
| Jul 2, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 25.09 | -0.12% |
| Jul 1, 2026 | 26.43 | 26.43 | 26.43 | 26.43 | 25.12 | -0.23% |
| Jun 30, 2026 | 26.49 | 26.49 | 26.49 | 26.49 | 25.17 | 0.84% |
| Jun 29, 2026 | 26.27 | 26.27 | 26.27 | 26.27 | 24.96 | 1.23% |
| Jun 26, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 24.66 | -0.23% |
| Jun 25, 2026 | 26.01 | 26.01 | 26.01 | 26.01 | 24.72 | 0.12% |
| Jun 24, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 24.69 | -0.19% |
| Jun 23, 2026 | 26.03 | 26.03 | 26.03 | 26.03 | 24.74 | -1.44% |
| Jun 22, 2026 | 26.41 | 26.41 | 26.41 | 26.41 | 25.10 | -0.53% |
| Jun 18, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 25.23 | 0.84% |
| Jun 17, 2026 | 26.33 | 26.33 | 26.33 | 26.33 | 25.02 | -1.13% |
| Jun 16, 2026 | 26.63 | 26.63 | 26.63 | 26.63 | 25.31 | -0.45% |
| Jun 15, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 25.42 | 1.83% |