Nasdaq - Delayed Quote
USD
BlackRock Mid-Cap Growth Equity K (BMGKX)
30.51
-1.37
(-4.30%)
At close: 8:00:12 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
30.51
30.51
30.51
30.51
30.51
-
Oct 29, 2026
31.88
31.88
31.88
31.88
31.88
-
Oct 28, 2026
31.71
31.71
31.71
31.71
31.71
-
Oct 27, 2026
31.39
31.39
31.39
31.39
31.39
-
Oct 26, 2026
30.81
30.81
30.81
30.81
30.81
-
Oct 23, 2026
30.31
30.31
30.31
30.31
30.31
-
Oct 22, 2026
30.43
30.43
30.43
30.43
30.43
-
Oct 21, 2026
31.77
31.77
31.77
31.77
31.77
-
Oct 20, 2026
31.42
31.42
31.42
31.42
31.42
-
Oct 19, 2026
31.37
31.37
31.37
31.37
31.37
-
Oct 16, 2026
31.21
31.21
31.21
31.21
31.21
-
Oct 15, 2026
32.00
32.00
32.00
32.00
32.00
-
Oct 14, 2026
31.77
31.77
31.77
31.77
31.77
-
Oct 13, 2026
32.90
32.90
32.90
32.90
32.90
-
Oct 12, 2026
33.04
33.04
33.04
33.04
33.04
-
Oct 9, 2026
33.71
33.71
33.71
33.71
33.71
-
Oct 8, 2026
33.12
33.12
33.12
33.12
33.12
-
Oct 7, 2026
33.27
33.27
33.27
33.27
33.27
-
Oct 6, 2026
33.86
33.86
33.86
33.86
33.86
-
Oct 5, 2026
33.66
33.66
33.66
33.66
33.66
-
Oct 2, 2026
33.42
33.42
33.42
33.42
33.42
-
Oct 1, 2026
32.99
32.99
32.99
32.99
32.99
-
Sep 30, 2026
32.61
32.61
32.61
32.61
32.61
-
Sep 29, 2026
32.73
32.73
32.73
32.73
32.73
-
Sep 28, 2026
32.48
32.48
32.48
32.48
32.48
-
Sep 25, 2026
33.01
33.01
33.01
33.01
33.01
-
Sep 24, 2026
32.80
32.80
32.80
32.80
32.80
-
Sep 23, 2026
32.75
32.75
32.75
32.75
32.75
-
Sep 22, 2026
33.02
33.02
33.02
33.02
33.02
-
Sep 21, 2026
32.79
32.79
32.79
32.79
32.79
-
Sep 18, 2026
32.29
32.29
32.29
32.29
32.29
-
Sep 17, 2026
32.02
32.02
32.02
32.02
32.02
-
Sep 16, 2026
31.79
31.79
31.79
31.79
31.79
-
Sep 15, 2026
31.66
31.66
31.66
31.66
31.66
-
Sep 14, 2026
32.12
32.12
32.12
32.12
32.12
-
Sep 11, 2026
32.51
32.51
32.51
32.51
32.51
-
Sep 10, 2026
32.21
32.21
32.21
32.21
32.21
-
Sep 9, 2026
32.76
32.76
32.76
32.76
32.76
-
Sep 8, 2026
33.11
33.11
33.11
33.11
33.11
-
Sep 4, 2026
33.18
33.18
33.18
33.18
33.18
-
Sep 3, 2026
33.25
33.25
33.25
33.25
33.25
-
Sep 2, 2026
32.53
32.53
32.53
32.53
32.53
-
Sep 1, 2026
32.58
32.58
32.58
32.58
32.58
-
Aug 31, 2026
33.28
33.28
33.28
33.28
33.28
-
Aug 28, 2026
33.67
33.67
33.67
33.67
33.67
-
Aug 27, 2026
34.34
34.34
34.34
34.34
34.34
-
Aug 26, 2026
34.20
34.20
34.20
34.20
34.20
-
Aug 25, 2026
34.17
34.17
34.17
34.17
34.17
-
Aug 24, 2026
34.00
34.00
34.00
34.00
34.00
-
Aug 21, 2026
34.63
34.63
34.63
34.63
34.63
-
Aug 20, 2026
34.24
34.24
34.24
34.24
34.24
-
Aug 19, 2026
34.83
34.83
34.83
34.83
34.83
-
Aug 18, 2026
35.07
35.07
35.07
35.07
35.07
-
Aug 17, 2026
36.01
36.01
36.01
36.01
36.01
-
Aug 14, 2026
35.98
35.98
35.98
35.98
35.98
-
Aug 13, 2026
35.89
35.89
35.89
35.89
35.89
-
Aug 12, 2026
35.62
35.62
35.62
35.62
35.62
-
Aug 11, 2026
35.35
35.35
35.35
35.35
35.35
-
Aug 10, 2026
35.05
35.05
35.05
35.05
35.05
-
Aug 7, 2026
35.03
35.03
35.03
35.03
35.03
-
Aug 6, 2026
34.22
34.22
34.22
34.22
34.22
-
Aug 5, 2026
35.28
35.28
35.28
35.28
35.28
-
Aug 4, 2026
35.57
35.57
35.57
35.57
35.57
-
Aug 3, 2026
34.63
34.63
34.63
34.63
34.63
-
Jul 31, 2026
33.86
33.86
33.86
33.86
33.86
-
Jul 30, 2026
33.73
33.73
33.73
33.73
33.73
-
Jul 29, 2026
32.75
32.75
32.75
32.75
32.75
-
Jul 28, 2026
33.55
33.55
33.55
33.55
33.55
-
Jul 27, 2026
33.94
33.94
33.94
33.94
33.94
-
Jul 24, 2026
33.59
33.59
33.59
33.59
33.59
-
Jul 23, 2026
34.01
34.01
34.01
34.01
34.01
-
Jul 22, 2026
5.268
Distribution
Fund distributions shown include income and capital gains
Jul 22, 2026
34.08
34.08
34.08
34.08
34.08
-
Jul 21, 2026
39.66
39.66
39.66
39.66
34.39
-
Jul 20, 2026
39.06
39.06
39.06
39.06
33.87
-
Jul 17, 2026
39.03
39.03
39.03
39.03
33.85
-
Jul 16, 2026
39.50
39.50
39.50
39.50
34.25
-
Jul 15, 2026
40.19
40.19
40.19
40.19
34.85
-
Jul 14, 2026
40.39
40.39
40.39
40.39
35.03
-
Jul 13, 2026
39.91
39.91
39.91
39.91
34.61
-
Jul 10, 2026
40.46
40.46
40.46
40.46
35.09
-
Jul 9, 2026
40.92
40.92
40.92
40.92
35.48
-
Jul 8, 2026
40.37
40.37
40.37
40.37
35.01
-
Jul 7, 2026
40.67
40.67
40.67
40.67
35.27
-
Jul 6, 2026
41.48
41.48
41.48
41.48
35.97
-
Jul 2, 2026
41.04
41.04
41.04
41.04
35.59
-
Jul 1, 2026
41.71
41.71
41.71
41.71
36.17
-
Jun 30, 2026
42.02
42.02
42.02
42.02
36.44
-
Jun 29, 2026
41.23
41.23
41.23
41.23
35.75
-
Jun 26, 2026
40.34
40.34
40.34
40.34
34.98
-
Jun 25, 2026
40.51
40.51
40.51
40.51
35.13
-
Jun 24, 2026
40.20
40.20
40.20
40.20
34.86
-
Jun 23, 2026
39.99
39.99
39.99
39.99
34.68
-
Jun 22, 2026
40.80
40.80
40.80
40.80
35.38
-
Jun 18, 2026
40.62
40.62
40.62
40.62
35.22
-
Jun 17, 2026
39.83
39.83
39.83
39.83
34.54
-
Jun 16, 2026
40.08
40.08
40.08
40.08
34.76
-
Jun 15, 2026
40.55
40.55
40.55
40.55
35.16
-
Jun 12, 2026
39.57
39.57
39.57
39.57
34.31
-
Jun 11, 2026
39.54
39.54
39.54
39.54
34.29
-
Jun 10, 2026
38.03
38.03
38.03
38.03
32.98
-
Jun 9, 2026
38.54
38.54
38.54
38.54
33.42
-
Jun 8, 2026
38.55
38.55
38.55
38.55
33.43
-
Jun 5, 2026
38.35
38.35
38.35
38.35
33.26
-
Jun 4, 2026
39.97
39.97
39.97
39.97
34.66
-
Jun 3, 2026
39.61
39.61
39.61
39.61
34.35
-
Jun 2, 2026
40.12
40.12
40.12
40.12
34.79
-
Jun 1, 2026
40.02
40.02
40.02
40.02
34.70
-
May 29, 2026
39.82
39.82
39.82
39.82
34.53
-
May 28, 2026
39.62
39.62
39.62
39.62
34.36
-
May 27, 2026
38.46
38.46
38.46
38.46
33.35
-
May 26, 2026
38.55
38.55
38.55
38.55
33.43
-
May 22, 2026
38.05
38.05
38.05
38.05
33.00
-
May 21, 2026
37.99
37.99
37.99
37.99
32.94
-
May 20, 2026
37.76
37.76
37.76
37.76
32.74
-
May 19, 2026
37.22
37.22
37.22
37.22
32.28
-
May 18, 2026
37.48
37.48
37.48
37.48
32.50
-
May 15, 2026
37.98
37.98
37.98
37.98
32.94
-
May 14, 2026
38.66
38.66
38.66
38.66
33.52
-
May 13, 2026
38.21
38.21
38.21
38.21
33.13
-
May 12, 2026
38.10
38.10
38.10
38.10
33.04
-
May 11, 2026
38.50
38.50
38.50
38.50
33.39
-
May 8, 2026
38.10
38.10
38.10
38.10
33.04
-
May 7, 2026
38.32
38.32
38.32
38.32
33.23
-
May 6, 2026
38.68
38.68
38.68
38.68
33.54
-
May 5, 2026
38.19
38.19
38.19
38.19
33.12
-
May 4, 2026
38.05
38.05
38.05
38.05
33.00
-
May 1, 2026
37.98
37.98
37.98
37.98
32.94
-
Apr 30, 2026
37.88
37.88
37.88
37.88
32.85
-
Apr 29, 2026
36.66
36.66
36.66
36.66
31.79
-
Apr 28, 2026
37.21
37.21
37.21
37.21
32.27
-
Apr 27, 2026
38.03
38.03
38.03
38.03
32.98
-
Apr 24, 2026
38.11
38.11
38.11
38.11
33.05
-
Apr 23, 2026
38.01
38.01
38.01
38.01
32.96
-
Apr 22, 2026
38.32
38.32
38.32
38.32
33.23
-
Apr 21, 2026
38.23
38.23
38.23
38.23
33.15
-
Apr 20, 2026
38.81
38.81
38.81
38.81
33.65
-
Apr 17, 2026
38.57
38.57
38.57
38.57
33.45
-
Apr 16, 2026
37.41
37.41
37.41
37.41
32.44
-
Apr 15, 2026
37.63
37.63
37.63
37.63
32.63
-
Apr 14, 2026
37.52
37.52
37.52
37.52
32.54
-
Apr 13, 2026
36.94
36.94
36.94
36.94
32.03
-
Apr 10, 2026
36.29
36.29
36.29
36.29
31.47
-
Apr 9, 2026
36.39
36.39
36.39
36.39
31.56
-
Apr 8, 2026
36.82
36.82
36.82
36.82
31.93
-
Apr 7, 2026
35.29
35.29
35.29
35.29
30.60
-
Apr 6, 2026
35.43
35.43
35.43
35.43
30.72
-
Apr 2, 2026
35.25
35.25
35.25
35.25
30.57
-
Apr 1, 2026
35.14
35.14
35.14
35.14
30.47
-
Mar 31, 2026
34.70
34.70
34.70
34.70
30.09
-
Mar 30, 2026
33.29
33.29
33.29
33.29
28.87
-
Mar 27, 2026
34.09
34.09
34.09
34.09
29.56
-
Mar 26, 2026
34.87
34.87
34.87
34.87
30.24
-
Mar 25, 2026
36.12
36.12
36.12
36.12
31.32
-
Mar 24, 2026
35.79
35.79
35.79
35.79
31.04
-
Mar 23, 2026
35.79
35.79
35.79
35.79
31.04
-
Mar 20, 2026
34.98
34.98
34.98
34.98
30.33
-
Mar 19, 2026
35.92
35.92
35.92
35.92
31.15
-
Mar 18, 2026
35.56
35.56
35.56
35.56
30.84
-
Mar 17, 2026
35.89
35.89
35.89
35.89
31.12
-
Mar 16, 2026
35.66
35.66
35.66
35.66
30.92
-
Mar 13, 2026
34.97
34.97
34.97
34.97
30.32
-
Mar 12, 2026
35.07
35.07
35.07
35.07
30.41
-
Mar 11, 2026
36.16
36.16
36.16
36.16
31.36
-
Mar 10, 2026
36.22
36.22
36.22
36.22
31.41
-
Mar 9, 2026
36.62
36.62
36.62
36.62
31.76
-
Mar 6, 2026
35.66
35.66
35.66
35.66
30.92
-
Mar 5, 2026
36.62
36.62
36.62
36.62
31.76
-
Mar 4, 2026
37.18
37.18
37.18
37.18
32.24
-
Mar 3, 2026
37.07
37.07
37.07
37.07
32.15
-
Mar 2, 2026
37.95
37.95
37.95
37.95
32.91
-
Feb 27, 2026
37.70
37.70
37.70
37.70
32.69
-
Feb 26, 2026
38.28
38.28
38.28
38.28
33.20
-
Feb 25, 2026
37.96
37.96
37.96
37.96
32.92
-
Feb 24, 2026
37.43
37.43
37.43
37.43
32.46
-
Feb 23, 2026
36.77
36.77
36.77
36.77
31.89
-
Feb 20, 2026
37.58
37.58
37.58
37.58
32.59
-
Feb 19, 2026
37.37
37.37
37.37
37.37
32.41
-
Feb 18, 2026
37.33
37.33
37.33
37.33
32.37
-
Feb 17, 2026
36.94
36.94
36.94
36.94
32.03
-
Feb 13, 2026
36.63
36.63
36.63
36.63
31.76
-
Feb 12, 2026
36.14
36.14
36.14
36.14
31.34
-
Feb 11, 2026
37.05
37.05
37.05
37.05
32.13
-
Feb 10, 2026
37.14
37.14
37.14
37.14
32.21
-
Feb 9, 2026
37.30
37.30
37.30
37.30
32.35
-
Feb 6, 2026
36.62
36.62
36.62
36.62
31.76
-
Feb 5, 2026
35.10
35.10
35.10
35.10
30.44
-
Feb 4, 2026
35.44
35.44
35.44
35.44
30.73
-
Feb 3, 2026
36.40
36.40
36.40
36.40
31.57
-
Feb 2, 2026
36.65
36.65
36.65
36.65
31.78
-
Jan 30, 2026
36.50
36.50
36.50
36.50
31.65
-
Jan 29, 2026
37.47
37.47
37.47
37.47
32.49
-
Jan 28, 2026
37.73
37.73
37.73
37.73
32.72
-
Jan 27, 2026
38.12
38.12
38.12
38.12
33.06
-
Jan 26, 2026
37.70
37.70
37.70
37.70
32.69
-
Jan 23, 2026
37.72
37.72
37.72
37.72
32.71
-
Jan 22, 2026
37.87
37.87
37.87
37.87
32.84
-
Jan 21, 2026
37.86
37.86
37.86
37.86
32.83
-
Jan 20, 2026
37.48
37.48
37.48
37.48
32.50
-
Jan 16, 2026
38.16
38.16
38.16
38.16
33.09
-
Jan 15, 2026
38.22
38.22
38.22
38.22
33.14
-
Jan 14, 2026
37.91
37.91
37.91
37.91
32.87
-
Jan 13, 2026
38.38
38.38
38.38
38.38
33.28
-
Jan 12, 2026
38.21
38.21
38.21
38.21
33.13
-
Jan 9, 2026
37.95
37.95
37.95
37.95
32.91
-
Jan 8, 2026
37.48
37.48
37.48
37.48
32.50
-
Jan 7, 2026
38.10
38.10
38.10
38.10
33.04
-
Jan 6, 2026
38.39
38.39
38.39
38.39
33.29
-
Jan 5, 2026
37.49
37.49
37.49
37.49
32.51
-
Jan 2, 2026
36.89
36.89
36.89
36.89
31.99
-
Dec 31, 2025
36.36
36.36
36.36
36.36
31.53
-
Dec 30, 2025
36.79
36.79
36.79
36.79
31.90
-
Dec 29, 2025
36.96
36.96
36.96
36.96
32.05
-
Dec 26, 2025
37.26
37.26
37.26
37.26
32.31
-
Dec 24, 2025
37.45
37.45
37.45
37.45
32.48
-
Dec 23, 2025
37.34
37.34
37.34
37.34
32.38
-
Dec 22, 2025
37.58
37.58
37.58
37.58
32.59
-
Dec 19, 2025
37.07
37.07
37.07
37.07
32.15
-
Dec 18, 2025
36.38
36.38
36.38
36.38
31.55
-
Dec 17, 2025
35.87
35.87
35.87
35.87
31.11
-
Dec 16, 2025
36.47
36.47
36.47
36.47
31.63
-
Dec 15, 2025
36.49
36.49
36.49
36.49
31.64
-
Dec 12, 2025
36.85
36.85
36.85
36.85
31.96
-
Dec 11, 2025
38.08
38.08
38.08
38.08
33.02
-
Dec 10, 2025
37.88
37.88
37.88
37.88
32.85
-
Dec 9, 2025
5.949
Distribution
Fund distributions shown include income and capital gains
Dec 9, 2025
37.47
37.47
37.47
37.47
32.49
-
Dec 8, 2025
43.28
43.28
43.28
43.28
32.37
-
Dec 5, 2025
43.03
43.03
43.03
43.03
32.19
-
Dec 4, 2025
43.10
43.10
43.10
43.10
32.24
-
Dec 3, 2025
42.63
42.63
42.63
42.63
31.89
-
Dec 2, 2025
42.29
42.29
42.29
42.29
31.63
-
Dec 1, 2025
42.08
42.08
42.08
42.08
31.47
-
Nov 28, 2025
42.77
42.77
42.77
42.77
31.99
-
Nov 26, 2025
42.18
42.18
42.18
42.18
31.55
-
Nov 25, 2025
41.77
41.77
41.77
41.77
31.24
-
Nov 24, 2025
41.23
41.23
41.23
41.23
30.84
-
Nov 21, 2025
40.42
40.42
40.42
40.42
30.23
-
Nov 20, 2025
40.00
40.00
40.00
40.00
29.92
-
Nov 19, 2025
41.00
41.00
41.00
41.00
30.67
-
Nov 18, 2025
40.84
40.84
40.84
40.84
30.55
-
Nov 17, 2025
41.03
41.03
41.03
41.03
30.69
-
Nov 14, 2025
41.77
41.77
41.77
41.77
31.24
-
Nov 13, 2025
41.84
41.84
41.84
41.84
31.30
-
Nov 12, 2025
43.11
43.11
43.11
43.11
32.25
-
Nov 11, 2025
43.12
43.12
43.12
43.12
32.25
-
Nov 10, 2025
43.38
43.38
43.38
43.38
32.45
-
Nov 7, 2025
42.77
42.77
42.77
42.77
31.99
-
Nov 6, 2025
42.38
42.38
42.38
42.38
31.70
-
Nov 5, 2025
43.37
43.37
43.37
43.37
32.44
-
Nov 4, 2025
43.44
43.44
43.44
43.44
32.49
-
Nov 3, 2025
44.39
44.39
44.39
44.39
33.20
-
Oct 31, 2025
44.22
44.22
44.22
44.22
33.08
-
