BlackRock Technology Opportunities Inv C (BGSCX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 June 2024 | 50.93 | 50.93 | 50.93 | 50.93 | 50.93 | - |
| 24 June 2024 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | - |
| 21 June 2024 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | - |
| 20 June 2024 | 51.37 | 51.37 | 51.37 | 51.37 | 51.37 | - |
| 18 June 2024 | 52.11 | 52.11 | 52.11 | 52.11 | 52.11 | - |
| 17 June 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 51.68 | - |
| 14 June 2024 | 51.12 | 51.12 | 51.12 | 51.12 | 51.12 | - |
| 13 June 2024 | 50.97 | 50.97 | 50.97 | 50.97 | 50.97 | - |
| 12 June 2024 | 50.57 | 50.57 | 50.57 | 50.57 | 50.57 | - |
| 11 June 2024 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | - |
| 10 June 2024 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | - |
| 07 June 2024 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | - |
| 06 June 2024 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | - |
| 05 June 2024 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | - |
| 04 June 2024 | 47.43 | 47.43 | 47.43 | 47.43 | 47.43 | - |
| 03 June 2024 | 47.39 | 47.39 | 47.39 | 47.39 | 47.39 | - |
| 31 May 2024 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | - |
| 30 May 2024 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | - |
| 29 May 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
| 28 May 2024 | 48.71 | 48.71 | 48.71 | 48.71 | 48.71 | - |
| 24 May 2024 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | - |
| 23 May 2024 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | - |
| 22 May 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | - |
| 21 May 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
| 20 May 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
| 17 May 2024 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | - |
| 16 May 2024 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | - |
| 15 May 2024 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | - |
| 14 May 2024 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | - |
| 13 May 2024 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | - |
| 10 May 2024 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | - |
| 09 May 2024 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | - |
| 08 May 2024 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | - |
| 07 May 2024 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | - |
| 06 May 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
| 03 May 2024 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | - |
| 02 May 2024 | 43.88 | 43.88 | 43.88 | 43.88 | 43.88 | - |
| 01 May 2024 | 43.18 | 43.18 | 43.18 | 43.18 | 43.18 | - |
| 30 Apr 2024 | 43.63 | 43.63 | 43.63 | 43.63 | 43.63 | - |
| 29 Apr 2024 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | - |
| 26 Apr 2024 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | - |
| 25 Apr 2024 | 43.62 | 43.62 | 43.62 | 43.62 | 43.62 | - |
| 24 Apr 2024 | 43.63 | 43.63 | 43.63 | 43.63 | 43.63 | - |
| 23 Apr 2024 | 43.67 | 43.67 | 43.67 | 43.67 | 43.67 | - |
| 22 Apr 2024 | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | - |
| 19 Apr 2024 | 42.21 | 42.21 | 42.21 | 42.21 | 42.21 | - |
| 18 Apr 2024 | 43.64 | 43.64 | 43.64 | 43.64 | 43.64 | - |
| 17 Apr 2024 | 44.14 | 44.14 | 44.14 | 44.14 | 44.14 | - |
| 16 Apr 2024 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | - |
| 15 Apr 2024 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | - |
| 12 Apr 2024 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | - |
| 11 Apr 2024 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | - |
| 10 Apr 2024 | 45.84 | 45.84 | 45.84 | 45.84 | 45.84 | - |
| 09 Apr 2024 | 46.21 | 46.21 | 46.21 | 46.21 | 46.21 | - |
| 08 Apr 2024 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | - |
| 05 Apr 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | - |
| 04 Apr 2024 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | - |
| 03 Apr 2024 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | - |
| 02 Apr 2024 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | - |
| 01 Apr 2024 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | - |
| 28 Mar 2024 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | - |
| 27 Mar 2024 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | - |
| 26 Mar 2024 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | - |
| 25 Mar 2024 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | - |
| 22 Mar 2024 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | - |
| 21 Mar 2024 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | - |
| 20 Mar 2024 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | - |
| 19 Mar 2024 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | - |
| 18 Mar 2024 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | - |
| 15 Mar 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| 14 Mar 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| 13 Mar 2024 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | - |
| 12 Mar 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - |
| 11 Mar 2024 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | - |
| 08 Mar 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - |
| 07 Mar 2024 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | - |
| 06 Mar 2024 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | - |
| 05 Mar 2024 | 45.79 | 45.79 | 45.79 | 45.79 | 45.79 | - |
| 04 Mar 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | - |
| 01 Mar 2024 | 46.73 | 46.73 | 46.73 | 46.73 | 46.73 | - |
| 29 Feb 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
| 28 Feb 2024 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | - |
| 27 Feb 2024 | 45.59 | 45.59 | 45.59 | 45.59 | 45.59 | - |
| 26 Feb 2024 | 45.59 | 45.59 | 45.59 | 45.59 | 45.59 | - |
| 23 Feb 2024 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | - |
| 22 Feb 2024 | 45.54 | 45.54 | 45.54 | 45.54 | 45.54 | - |
| 21 Feb 2024 | 43.58 | 43.58 | 43.58 | 43.58 | 43.58 | - |
| 20 Feb 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| 16 Feb 2024 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | - |
| 15 Feb 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - |
| 14 Feb 2024 | 45.09 | 45.09 | 45.09 | 45.09 | 45.09 | - |
| 13 Feb 2024 | 44.26 | 44.26 | 44.26 | 44.26 | 44.26 | - |
| 12 Feb 2024 | 45.18 | 45.18 | 45.18 | 45.18 | 45.18 | - |
| 09 Feb 2024 | 45.41 | 45.41 | 45.41 | 45.41 | 45.41 | - |
| 08 Feb 2024 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | - |
| 07 Feb 2024 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | - |
| 06 Feb 2024 | 43.56 | 43.56 | 43.56 | 43.56 | 43.56 | - |
| 05 Feb 2024 | 43.72 | 43.72 | 43.72 | 43.72 | 43.72 | - |
| 02 Feb 2024 | 43.72 | 43.72 | 43.72 | 43.72 | 43.72 | - |
| 01 Feb 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.