Ohio Variable College Savings Trust Fund - Blackrock Collegeadvantage 529 2032 Fund (BZDCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.55
+0.10 (0.49%)
At close: Jul 9, 2026
BZDCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 9, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 0.49% |
| Jul 8, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -0.24% |
| Jul 7, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -0.63% |
| Jul 6, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 0.59% |
| Jul 2, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 0.20% |
| Jul 1, 2026 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | -0.44% |
| Jun 30, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 0.24% |
| Jun 29, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 0.74% |
| Jun 26, 2026 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | -0.15% |
| Jun 25, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 0.20% |
| Jun 24, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 0.10% |
| Jun 23, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | -1.02% |
| Jun 22, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | -0.24% |
| Jun 18, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 0.78% |
| Jun 17, 2026 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | -0.63% |
| Jun 16, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | -0.24% |
| Jun 15, 2026 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 0.83% |
| Jun 12, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 0.15% |
| Jun 11, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 1.74% |
| Jun 10, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | -0.94% |
| Jun 9, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -0.15% |
| Jun 8, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 0.40% |
| Jun 5, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -1.89% |
| Jun 4, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 0.39% |
| Jun 3, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | -0.53% |
| Jun 2, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 0.24% |
| Jun 1, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 0.10% |
| May 29, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 0.10% |
| May 28, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 0.39% |
| May 27, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -0.10% |
| May 26, 2026 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 0.64% |
| May 22, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 0.20% |
| May 21, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 0.20% |
| May 20, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 0.95% |
| May 19, 2026 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | -0.50% |
| May 18, 2026 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 0.15% |
| May 15, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | -1.08% |
| May 14, 2026 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 0.25% |
| May 13, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 0.40% |
| May 12, 2026 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | -0.25% |
| May 11, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | -0.05% |
| May 8, 2026 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 0.64% |
| May 7, 2026 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | -0.64% |
| May 6, 2026 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 1.15% |
| May 5, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 0.70% |
| May 4, 2026 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | -0.50% |
| May 1, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 0.15% |
| Apr 30, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 0.91% |
| Apr 29, 2026 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | -0.25% |
| Apr 28, 2026 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | -0.30% |