BlackRock Mid-Cap Growth Equity Portfolio Investor A Shares (BMGAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
34.64
-0.75 (-2.12%)
Oct 31, 2024, 8:01 PM EDT
BMGAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 31, 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | -2.12% |
| Oct 30, 2024 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | -0.45% |
| Oct 29, 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | 0.82% |
| Oct 28, 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | 0.46% |
| Oct 25, 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | 0.23% |
| Oct 24, 2024 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | 0.69% |
| Oct 23, 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | -1.19% |
| Oct 22, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -0.62% |
| Oct 21, 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | -0.62% |
| Oct 18, 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | 0.28% |
| Oct 17, 2024 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | 0.34% |
| Oct 16, 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | - |
| Oct 15, 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | -1.58% |
| Oct 14, 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | 0.67% |
| Oct 11, 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | 1.25% |
| Oct 10, 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | -0.54% |
| Oct 9, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | 1.20% |
| Oct 8, 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | 0.86% |
| Oct 7, 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | -0.91% |
| Oct 4, 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | 0.98% |
| Oct 3, 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | -0.52% |
| Oct 2, 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | 0.84% |
| Oct 1, 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | -1.25% |
| Sep 30, 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | 0.17% |
| Sep 27, 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | -0.20% |
| Sep 26, 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | 0.86% |
| Sep 25, 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -0.32% |
| Sep 24, 2024 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | 0.46% |
| Sep 23, 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | 0.35% |
| Sep 20, 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | -0.80% |
| Sep 19, 2024 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | 2.44% |
| Sep 18, 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | -0.09% |
| Sep 17, 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | 0.06% |
| Sep 16, 2024 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | 0.68% |
| Sep 13, 2024 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | 0.89% |
| Sep 12, 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | 0.99% |
| Sep 11, 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | 1.47% |
| Sep 10, 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | 0.61% |
| Sep 9, 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | 1.28% |
| Sep 6, 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | -1.65% |
| Sep 5, 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | -0.58% |
| Sep 4, 2024 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | -0.03% |
| Sep 3, 2024 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | -3.52% |
| Aug 30, 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | 1.13% |
| Aug 29, 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | 0.36% |
| Aug 28, 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | -0.77% |
| Aug 27, 2024 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | 0.30% |
| Aug 26, 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | -0.82% |
| Aug 23, 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | 1.25% |
| Aug 22, 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -1.21% |
| Aug 21, 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | 1.46% |
| Aug 20, 2024 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | -0.50% |
| Aug 19, 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | 0.60% |
| Aug 16, 2024 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | -0.06% |
| Aug 15, 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | 2.07% |
| Aug 14, 2024 | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | 0.34% |
| Aug 13, 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | 2.22% |
| Aug 12, 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | -0.31% |
| Aug 9, 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | 0.12% |
| Aug 8, 2024 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | 3.19% |
| Aug 7, 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | -0.54% |
| Aug 6, 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 1.30% |
| Aug 5, 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | -2.37% |
| Aug 2, 2024 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -3.10% |
| Aug 1, 2024 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | -2.42% |
| Jul 31, 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | 1.40% |
| Jul 30, 2024 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | 0.09% |
| Jul 29, 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | 0.27% |
| Jul 26, 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | 0.98% |
| Jul 25, 2024 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | -0.76% |
| Jul 24, 2024 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | -3.08% |
| Jul 23, 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | 0.33% |
| Jul 22, 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | 1.94% |
| Jul 19, 2024 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | -0.36% |
| Jul 18, 2024 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | -1.01% |
| Jul 17, 2024 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | -2.76% |
| Jul 16, 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | 1.71% |
| Jul 15, 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | 0.36% |
| Jul 12, 2024 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | 0.72% |
| Jul 11, 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | 0.81% |
| Jul 10, 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | 0.48% |
| Jul 9, 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | -0.99% |
| Jul 8, 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | 0.15% |
| Jul 5, 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | 0.03% |
| Jul 3, 2024 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | 0.85% |
| Jul 2, 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | 0.67% |
| Jul 1, 2024 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | -0.96% |
| Jun 28, 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | -0.21% |
| Jun 27, 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | 0.48% |
| Jun 26, 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | -0.42% |
| Jun 25, 2024 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | - |
| Jun 24, 2024 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | -0.57% |
| Jun 21, 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | -0.03% |
| Jun 20, 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | -0.51% |
| Jun 18, 2024 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | 0.63% |
| Jun 17, 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 0.66% |
| Jun 14, 2024 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | -0.98% |
| Jun 13, 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | -0.74% |
| Jun 12, 2024 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | 2.06% |
| Jun 11, 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | -0.15% |