BlackRock Mid-Cap Growth Equity Portfolio Investor C Shares (BMGCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.55
+0.76 (4.27%)
Apr 1, 2026, 8:09 AM EST
BMGCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 31, 2026 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 4.27% |
| Mar 30, 2026 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | -2.36% |
| Mar 27, 2026 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | -2.25% |
| Mar 26, 2026 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | -3.47% |
| Mar 25, 2026 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | 0.94% |
| Mar 24, 2026 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | - |
| Mar 23, 2026 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | 2.30% |
| Mar 20, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -2.65% |
| Mar 19, 2026 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 1.05% |
| Mar 18, 2026 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | -0.94% |
| Mar 17, 2026 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | 0.63% |
| Mar 16, 2026 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 1.98% |
| Mar 13, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -0.27% |
| Mar 12, 2026 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | -3.00% |
| Mar 11, 2026 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | -0.21% |
| Mar 10, 2026 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | -1.07% |
| Mar 9, 2026 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 2.67% |
| Mar 6, 2026 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | -2.65% |
| Mar 5, 2026 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | -1.51% |
| Mar 4, 2026 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | 0.30% |
| Mar 3, 2026 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | -2.32% |
| Mar 2, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 0.64% |
| Feb 27, 2026 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | -1.51% |
| Feb 26, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 0.84% |
| Feb 25, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 1.45% |
| Feb 24, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 1.78% |
| Feb 23, 2026 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | -2.14% |
| Feb 20, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.50% |
| Feb 19, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.15% |
| Feb 18, 2026 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 1.06% |
| Feb 17, 2026 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 0.82% |
| Feb 13, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 1.34% |
| Feb 12, 2026 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | -2.47% |
| Feb 11, 2026 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | -0.25% |
| Feb 10, 2026 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | -0.40% |
| Feb 9, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 1.84% |
| Feb 6, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 4.31% |
| Feb 5, 2026 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | -0.95% |
| Feb 4, 2026 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | -2.67% |
| Feb 3, 2026 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | -0.66% |
| Feb 2, 2026 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 0.41% |
| Jan 30, 2026 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | -2.59% |
| Jan 29, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | -0.69% |
| Jan 28, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -1.03% |
| Jan 27, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 1.09% |
| Jan 26, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | -0.05% |
| Jan 23, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.39% |
| Jan 22, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 0.05% |
| Jan 21, 2026 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 1.00% |
| Jan 20, 2026 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | -1.81% |