BlackRock Mid-Cap Growth Equity Portfolio Investor C Shares (BMGCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
26.08
-0.64 (-2.40%)
May 22, 2025, 8:09 AM EDT
BMGCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 22, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | - | - |
| May 21, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | -2.40% |
| May 20, 2025 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | -0.67% |
| May 19, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 0.11% |
| May 16, 2025 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | 0.71% |
| May 15, 2025 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | -0.67% |
| May 14, 2025 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | 0.60% |
| May 13, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 2.03% |
| May 12, 2025 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | 2.87% |
| May 9, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | -0.47% |
| May 8, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 2.32% |
| May 7, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 0.93% |
| May 6, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | -1.39% |
| May 5, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.04% |
| May 2, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 3.59% |
| May 1, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | 0.79% |
| Apr 30, 2025 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | -0.50% |
| Apr 29, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 0.71% |
| Apr 28, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 0.17% |
| Apr 25, 2025 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | 0.59% |
| Apr 24, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 3.12% |
| Apr 23, 2025 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | 2.94% |
| Apr 22, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | 2.94% |
| Apr 21, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | -3.16% |
| Apr 17, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 0.63% |
| Apr 16, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | -1.76% |
| Apr 15, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 0.89% |
| Apr 14, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 0.89% |
| Apr 11, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 0.95% |
| Apr 10, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | -3.70% |
| Apr 9, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 11.33% |
| Apr 8, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | -1.53% |
| Apr 7, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | -5.67% |
| Apr 3, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | -7.03% |
| Apr 2, 2025 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | 1.87% |
| Apr 1, 2025 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | 0.95% |
| Mar 31, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -0.47% |
| Mar 28, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | -1.89% |
| Mar 27, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | -2.10% |
| Mar 26, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | -2.45% |
| Mar 25, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | - |
| Mar 24, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 3.32% |
| Mar 21, 2025 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | 0.12% |
| Mar 20, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -0.21% |
| Mar 19, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 2.46% |
| Mar 18, 2025 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | -2.12% |
| Mar 17, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 1.78% |
| Mar 14, 2025 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 3.50% |
| Mar 13, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | -2.52% |
| Mar 12, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 1.60% |