Skip to main content
logo
BlackRock Advantage Small Cap Growth Fund Class R (BSGRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.35
-0.24 (-1.36%)
At close: May 18, 2026

BSGRX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
May 19, 202617.1617.1617.1617.1617.16-1.10%
May 18, 202617.3517.3517.3517.3517.35-1.36%
May 15, 202617.5917.5917.5917.5917.59-2.76%
May 14, 202618.0918.0918.0918.0918.090.61%
May 13, 202617.9817.9817.9817.9817.980.33%
May 12, 202617.9217.9217.9217.9217.92-1.10%
May 11, 202618.1218.1218.1218.1218.121.00%
May 8, 202617.9417.9417.9417.9417.940.62%
May 7, 202617.8317.8317.8317.8317.83-1.98%
May 6, 202618.1918.1918.1918.1918.191.28%
May 5, 202617.9617.9617.9617.9617.961.81%
May 4, 202617.6417.6417.6417.6417.64-0.28%
May 1, 202617.6917.6917.6917.6917.690.91%
Apr 30, 202617.5317.5317.5317.5317.532.63%
Apr 29, 202617.0817.0817.0817.0817.080.35%
Apr 28, 202617.0217.0217.0217.0217.02-1.85%
Apr 27, 202617.3417.3417.3417.3417.34-0.29%
Apr 24, 202617.3917.3917.3917.3917.390.75%
Apr 23, 202617.2617.2617.2617.2617.26-0.75%
Apr 22, 202617.3917.3917.3917.3917.391.05%
Apr 21, 202617.2117.2117.2117.2117.21-0.92%
Apr 20, 202617.3717.3717.3717.3717.370.64%
Apr 17, 202617.2617.2617.2617.2617.262.19%
Apr 16, 202616.8916.8916.8916.8916.890.18%
Apr 15, 202616.8616.8616.8616.8616.860.60%
Apr 14, 202616.7616.7616.7616.7616.762.01%
Apr 13, 202616.4316.4316.4316.4316.432.18%
Apr 10, 202616.0816.0816.0816.0816.08-0.19%
Apr 9, 202616.1116.1116.1116.1116.110.50%
Apr 8, 202616.0316.0316.0316.0316.033.55%
Apr 7, 202615.4815.4815.4815.4815.480.06%
Apr 6, 202615.4715.4715.4715.4715.470.65%
Apr 2, 202615.3715.3715.3715.3715.370.65%
Apr 1, 202615.2715.2715.2715.2715.270.93%
Mar 31, 202615.1315.1315.1315.1315.134.34%
Mar 30, 202614.5014.5014.5014.5014.50-2.23%
Mar 27, 202614.8314.8314.8314.8314.83-1.85%
Mar 26, 202615.1115.1115.1115.1115.11-2.58%
Mar 25, 202615.5115.5115.5115.5115.511.24%
Mar 24, 202615.3215.3215.3215.3215.320.39%
Mar 23, 202615.2615.2615.2615.2615.262.28%
Mar 20, 202614.9214.9214.9214.9214.92-2.74%
Mar 19, 202615.3415.3415.3415.3415.340.79%
Mar 18, 202615.2215.2215.2215.2215.22-1.62%
Mar 17, 202615.4715.4715.4715.4715.470.78%
Mar 16, 202615.3515.3515.3515.3515.351.12%
Mar 13, 202615.1815.1815.1815.1815.18-0.33%
Mar 12, 202615.2315.2315.2315.2315.23-2.56%
Mar 11, 202615.6315.6315.6315.6315.63-0.13%
Mar 10, 202615.6515.6515.6515.6515.65-0.06%