Skip to main content
logo
BlackRock Advantage Small Cap Gr R (BSGRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.34
+0.21 (1.23%)
At close: Oct 15, 2026

BSGRX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Oct 15, 202617.3417.3417.3417.3417.341.23%
Oct 14, 202617.1317.1317.1317.1317.13-2.17%
Oct 13, 202617.5117.5117.5117.5117.51-0.68%
Oct 12, 202617.6317.6317.6317.6317.63-1.12%
Oct 9, 202617.8317.8317.8317.8317.830.96%
Oct 8, 202617.6617.6617.6617.6617.66-0.39%
Oct 7, 202617.7317.7317.7317.7317.73-1.34%
Oct 6, 202617.9717.9717.9717.9717.97-0.77%
Oct 5, 202618.1118.1118.1118.1118.110.67%
Oct 2, 202617.9917.9917.9917.9917.991.12%
Oct 1, 202617.7917.7917.7917.7917.790.57%
Sep 30, 202617.6917.6917.6917.6917.690.11%
Sep 29, 202617.6717.6717.6717.6717.67-0.06%
Sep 28, 202617.6817.6817.6817.6817.68-0.45%
Sep 25, 202617.7617.7617.7617.7617.760.11%
Sep 24, 202617.7417.7417.7417.7417.74-0.17%
Sep 23, 202617.7717.7717.7717.7717.77-1.77%
Sep 22, 202618.0918.0918.0918.0918.090.67%
Sep 21, 202617.9717.9717.9717.9717.970.73%
Sep 18, 202617.8417.8417.8417.8417.84-0.39%
Sep 17, 202617.9117.9117.9117.9117.910.90%
Sep 16, 202617.7517.7517.7517.7517.750.06%
Sep 15, 202617.7417.7417.7417.7417.74-0.95%
Sep 14, 202617.9117.9117.9117.9117.91-0.83%
Sep 11, 202618.0618.0618.0618.0618.060.84%
Sep 10, 202617.9117.9117.9117.9117.91-1.32%
Sep 9, 202618.1518.1518.1518.1518.15-1.20%
Sep 8, 202618.3718.3718.3718.3718.37-0.22%
Sep 4, 202618.4118.4118.4118.4118.410.33%
Sep 3, 202618.3518.3518.3518.3518.350.55%
Sep 2, 202618.2518.2518.2518.2518.250.94%
Sep 1, 202618.0818.0818.0818.0818.08-1.36%
Aug 31, 202618.3318.3318.3318.3318.33-0.38%
Aug 28, 202618.4018.4018.4018.4018.40-1.97%
Aug 27, 202618.7718.7718.7718.7718.770.59%
Aug 26, 202618.6618.6618.6618.6618.660.05%
Aug 25, 202618.6518.6518.6518.6518.650.70%
Aug 24, 202618.5218.5218.5218.5218.52-1.17%
Aug 21, 202618.7418.7418.7418.7418.741.08%
Aug 20, 202618.5418.5418.5418.5418.54-1.75%
Aug 19, 202618.8718.8718.8718.8718.870.32%
Aug 18, 202618.8118.8118.8118.8118.81-1.88%
Aug 17, 202619.1719.1719.1719.1719.170.16%
Aug 14, 202619.1419.1419.1419.1419.140.58%
Aug 13, 202619.0319.0319.0319.0319.030.11%
Aug 12, 202619.0119.0119.0119.0119.010.96%
Aug 11, 202618.8318.8318.8318.8318.830.37%
Aug 10, 202618.7618.7618.7618.7618.76-0.42%
Aug 7, 202618.8418.8418.8418.8418.841.45%
Aug 6, 202618.5718.5718.5718.5718.57-0.48%