BlackRock Advantage Large Cap Value Fund Investor A Shares (MDLVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.40
-0.05 (-0.17%)
Aug 12, 2025, 8:09 AM EDT
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 12, 2025 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | 1.09% |
| Aug 11, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.17% |
| Aug 8, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | 0.61% |
| Aug 7, 2025 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | -0.20% |
| Aug 6, 2025 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | 0.17% |
| Aug 5, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - |
| Aug 4, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | 1.14% |
| Aug 1, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | -1.23% |
| Jul 31, 2025 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | -0.75% |
| Jul 30, 2025 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | -0.47% |
| Jul 29, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - |
| Jul 28, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | -0.34% |
| Jul 25, 2025 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | 0.40% |
| Jul 24, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | -0.20% |
| Jul 23, 2025 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | 0.78% |
| Jul 22, 2025 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | 0.55% |
| Jul 21, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | - |
| Jul 18, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | - |
| Jul 17, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | -4.59% |
| Jul 16, 2025 | 30.73 | 30.73 | 30.73 | 30.73 | 29.14 | 0.26% |
| Jul 15, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 29.07 | -1.22% |
| Jul 14, 2025 | 31.03 | 31.03 | 31.03 | 31.03 | 29.43 | 0.16% |
| Jul 11, 2025 | 30.98 | 30.98 | 30.98 | 30.98 | 29.38 | -0.42% |
| Jul 10, 2025 | 31.11 | 31.11 | 31.11 | 31.11 | 29.50 | 0.39% |
| Jul 9, 2025 | 30.99 | 30.99 | 30.99 | 30.99 | 29.39 | 0.16% |
| Jul 8, 2025 | 30.94 | 30.94 | 30.94 | 30.94 | 29.34 | -0.19% |
| Jul 7, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 29.40 | -0.74% |
| Jul 3, 2025 | 31.23 | 31.23 | 31.23 | 31.23 | 29.62 | 0.61% |
| Jul 2, 2025 | 31.04 | 31.04 | 31.04 | 31.04 | 29.44 | 0.03% |
| Jul 1, 2025 | 31.03 | 31.03 | 31.03 | 31.03 | 29.43 | 0.75% |
| Jun 30, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 29.21 | 0.39% |
| Jun 27, 2025 | 30.68 | 30.68 | 30.68 | 30.68 | 29.10 | 0.46% |
| Jun 26, 2025 | 30.54 | 30.54 | 30.54 | 30.54 | 28.96 | 0.73% |
| Jun 25, 2025 | 30.32 | 30.32 | 30.32 | 30.32 | 28.75 | -0.62% |
| Jun 24, 2025 | 30.51 | 30.51 | 30.51 | 30.51 | 28.93 | 0.83% |
| Jun 23, 2025 | 30.26 | 30.26 | 30.26 | 30.26 | 28.70 | 0.67% |
| Jun 20, 2025 | 30.06 | 30.06 | 30.06 | 30.06 | 28.51 | 0.07% |
| Jun 18, 2025 | 30.04 | 30.04 | 30.04 | 30.04 | 28.49 | 0.20% |
| Jun 17, 2025 | 29.98 | 29.98 | 29.98 | 29.98 | 28.43 | -0.76% |
| Jun 16, 2025 | 30.21 | 30.21 | 30.21 | 30.21 | 28.65 | 0.53% |
| Jun 13, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 28.50 | -0.89% |
| Jun 12, 2025 | 30.32 | 30.32 | 30.32 | 30.32 | 28.75 | 0.40% |
| Jun 11, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 28.64 | -0.20% |
| Jun 10, 2025 | 30.26 | 30.26 | 30.26 | 30.26 | 28.70 | 0.30% |
| Jun 9, 2025 | 30.17 | 30.17 | 30.17 | 30.17 | 28.61 | -0.07% |
| Jun 6, 2025 | 30.19 | 30.19 | 30.19 | 30.19 | 28.63 | 1.04% |
| Jun 5, 2025 | 29.88 | 29.88 | 29.88 | 29.88 | 28.34 | -0.20% |
| Jun 4, 2025 | 29.94 | 29.94 | 29.94 | 29.94 | 28.39 | -0.37% |
| Jun 3, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 28.50 | 0.43% |
| Jun 2, 2025 | 29.92 | 29.92 | 29.92 | 29.92 | 28.37 | 0.20% |