Ohio Variable College Savings Trust Fund - Blackrock Collegeadvantage 529 2032 Fund (BZDCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.88
+0.06 (0.29%)
At close: Aug 27, 2026
BZDCX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2026 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 0.29% |
| Aug 26, 2026 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | -0.10% |
| Aug 25, 2026 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 0.39% |
| Aug 24, 2026 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | -0.10% |
| Aug 21, 2026 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 0.29% |
| Aug 20, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | -0.58% |
| Aug 19, 2026 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 0.34% |
| Aug 18, 2026 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | -0.57% |
| Aug 17, 2026 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | -0.24% |
| Aug 14, 2026 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | -0.19% |
| Aug 13, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 0.38% |
| Aug 12, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.29% |
| Aug 11, 2026 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | -0.05% |
| Aug 10, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -0.29% |
| Aug 7, 2026 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 0.58% |
| Aug 6, 2026 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | -0.14% |
| Aug 5, 2026 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | -0.14% |
| Aug 4, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 1.16% |
| Aug 3, 2026 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 0.83% |
| Jul 31, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | -0.10% |
| Jul 30, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 1.34% |
| Jul 29, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | -0.88% |
| Jul 28, 2026 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 0.10% |
| Jul 27, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 0.20% |
| Jul 24, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 0.05% |
| Jul 23, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -0.83% |
| Jul 22, 2026 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | -0.10% |
| Jul 21, 2026 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 0.64% |
| Jul 20, 2026 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | -0.29% |
| Jul 17, 2026 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | -0.39% |
| Jul 16, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -0.44% |
| Jul 15, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 0.24% |
| Jul 14, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 0.44% |
| Jul 13, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -0.68% |
| Jul 10, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 0.19% |
| 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% |