BlackRock Large Cap Focus Value Fund Class K (MBVKX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
20.55
+0.14 (0.69%)
Jun 27, 2025, 4:00 PM EDT
MBVKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 27, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 0.69% |
| Jun 26, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 0.79% |
| Jun 25, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -0.44% |
| Jun 24, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 1.09% |
| Jun 23, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 0.65% |
| Jun 20, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | -0.30% |
| Jun 18, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 0.20% |
| Jun 17, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | -0.74% |
| Jun 16, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 0.70% |
| Jun 13, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -1.28% |
| Jun 12, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 0.30% |
| Jun 11, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | -0.15% |
| Jun 10, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 0.55% |
| Jun 9, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 0.25% |
| Jun 6, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 1.01% |
| Jun 5, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | -0.05% |
| Jun 4, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.15% |
| Jun 3, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 1.17% |
| Jun 2, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | - |
| May 30, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | -0.05% |
| May 29, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 0.26% |
| May 28, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -0.66% |
| May 27, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | 1.39% |
| May 23, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | -0.26% |
| May 22, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | -0.26% |
| May 21, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | -1.91% |
| May 20, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 0.20% |
| May 19, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.30% |
| May 16, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 0.66% |
| May 15, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | 0.92% |
| May 14, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | -0.36% |
| May 13, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| May 12, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 2.35% |
| May 9, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 0.10% |
| May 8, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | 0.42% |
| May 7, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 0.16% |
| May 6, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | -0.68% |
| May 5, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | -0.05% |
| May 2, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 1.59% |
| May 1, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | -0.58% |
| Apr 30, 2025 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | 0.37% |
| Apr 29, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.59% |
| Apr 28, 2025 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | 0.11% |
| Apr 25, 2025 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | -0.16% |
| Apr 24, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 1.51% |
| Apr 23, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | 1.31% |
| Apr 22, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 2.24% |
| Apr 21, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | -1.27% |
| Apr 17, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | 1.40% |
| Apr 16, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | -1.11% |