BlackRock Mid-Cap Growth Equity Portfolio Investor C Shares (BMGCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.58
-0.29 (-1.46%)
Apr 30, 2026, 8:10 AM EST
BMGCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 30, 2026 | 19.58 | 19.58 | 19.58 | 19.58 | - | - |
| Apr 29, 2026 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | -1.46% |
| Apr 28, 2026 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | -2.17% |
| Apr 27, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | -0.25% |
| Apr 24, 2026 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 0.30% |
| Apr 23, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -0.83% |
| Apr 22, 2026 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 0.24% |
| Apr 21, 2026 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | -1.50% |
| Apr 20, 2026 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 0.63% |
| Apr 17, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 3.10% |
| Apr 16, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -0.60% |
| Apr 15, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.30% |
| Apr 14, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 1.52% |
| Apr 13, 2026 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 1.81% |
| Apr 10, 2026 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | -0.31% |
| Apr 9, 2026 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | -1.12% |
| Apr 8, 2026 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 4.35% |
| Apr 7, 2026 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | -0.42% |
| Apr 6, 2026 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | 0.48% |
| Apr 2, 2026 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 0.32% |
| Apr 1, 2026 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | 1.24% |
| 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% |