Ohio Variable College Savings Trust Fund - Blackrock Collegeadvantage 529 2032 Fund (BZDAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.98
+0.06 (0.26%)
At close: Aug 27, 2026
BZDAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2026 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | 0.27% |
| Aug 26, 2026 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | -0.09% |
| Aug 25, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 0.41% |
| Aug 24, 2026 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | -0.09% |
| Aug 21, 2026 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | 0.32% |
| Aug 20, 2026 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | -0.63% |
| Aug 19, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 0.36% |
| Aug 18, 2026 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | -0.58% |
| Aug 17, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -0.27% |
| Aug 14, 2026 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | -0.13% |
| Aug 13, 2026 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | 0.40% |
| Aug 12, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 0.27% |
| Aug 11, 2026 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | -0.09% |
| Aug 10, 2026 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | -0.22% |
| Aug 7, 2026 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 0.59% |
| Aug 6, 2026 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | -0.18% |
| Aug 5, 2026 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | -0.13% |
| Aug 4, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | 1.18% |
| Aug 3, 2026 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 0.83% |
| Jul 31, 2026 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | -0.09% |
| Jul 30, 2026 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 1.35% |
| Jul 29, 2026 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | -0.87% |
| Jul 28, 2026 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 0.09% |
| Jul 27, 2026 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | 0.18% |
| Jul 24, 2026 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | 0.05% |
| Jul 23, 2026 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | -0.78% |
| Jul 22, 2026 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | -0.14% |
| Jul 21, 2026 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 0.64% |
| Jul 20, 2026 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | -0.28% |
| Jul 17, 2026 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | -0.41% |
| Jul 16, 2026 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | -0.41% |
| Jul 15, 2026 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | 0.23% |
| Jul 14, 2026 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | 0.46% |
| Jul 13, 2026 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | -0.68% |
| Jul 10, 2026 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | 0.18% |
| Jul 9, 2026 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | 0.50% |
| Jul 8, 2026 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | -0.23% |
| Jul 7, 2026 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | -0.64% |
| Jul 6, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.59% |
| Jul 2, 2026 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | 0.18% |
| Jul 1, 2026 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | -0.41% |
| Jun 30, 2026 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | 0.18% |
| Jun 29, 2026 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | 0.78% |
| Jun 26, 2026 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | -0.14% |
| Jun 25, 2026 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 0.18% |
| Jun 24, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 0.09% |
| Jun 23, 2026 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | -1.00% |
| Jun 22, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -0.23% |
| Jun 18, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 0.78% |
| Jun 17, 2026 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | -0.64% |