BIGZ - Blackrock Innovation & Growth Trust
NYSE - NYSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 May 2023 | 7.25 | 7.51 | 7.25 | 7.51 | 7.51 | 643,300 |
| 25 May 2023 | 7.33 | 7.36 | 7.27 | 7.28 | 7.28 | 635,500 |
| 24 May 2023 | 7.24 | 7.30 | 7.20 | 7.28 | 7.28 | 589,400 |
| 23 May 2023 | 7.43 | 7.46 | 7.32 | 7.32 | 7.32 | 524,500 |
| 22 May 2023 | 7.38 | 7.54 | 7.37 | 7.50 | 7.50 | 554,400 |
| 19 May 2023 | 7.49 | 7.54 | 7.39 | 7.40 | 7.40 | 700,300 |
| 18 May 2023 | 7.37 | 7.49 | 7.34 | 7.47 | 7.47 | 788,900 |
| 17 May 2023 | 7.25 | 7.43 | 7.25 | 7.40 | 7.40 | 621,000 |
| 16 May 2023 | 7.24 | 7.29 | 7.24 | 7.24 | 7.24 | 586,900 |
| 15 May 2023 | 7.31 | 7.35 | 7.26 | 7.33 | 7.33 | 669,800 |
| 12 May 2023 | 7.25 | 7.30 | 7.20 | 7.23 | 7.23 | 384,900 |
| 12 May 2023 | 0.07 Dividend | |||||
| 11 May 2023 | 7.27 | 7.38 | 7.24 | 7.33 | 7.26 | 546,600 |
| 10 May 2023 | 7.32 | 7.36 | 7.17 | 7.28 | 7.21 | 789,100 |
| 09 May 2023 | 7.34 | 7.37 | 7.23 | 7.27 | 7.20 | 749,300 |
| 08 May 2023 | 7.41 | 7.41 | 7.27 | 7.34 | 7.27 | 444,500 |
| 05 May 2023 | 7.34 | 7.49 | 7.34 | 7.40 | 7.33 | 822,400 |
| 04 May 2023 | 7.28 | 7.41 | 7.26 | 7.29 | 7.22 | 916,200 |
| 03 May 2023 | 7.27 | 7.41 | 7.26 | 7.31 | 7.24 | 702,900 |
| 02 May 2023 | 7.36 | 7.39 | 7.27 | 7.31 | 7.24 | 602,500 |
| 01 May 2023 | 7.40 | 7.46 | 7.38 | 7.39 | 7.32 | 489,800 |
| 28 Apr 2023 | 7.39 | 7.48 | 7.34 | 7.44 | 7.37 | 787,900 |
| 27 Apr 2023 | 7.21 | 7.37 | 7.21 | 7.37 | 7.30 | 756,800 |
| 26 Apr 2023 | 7.31 | 7.32 | 7.17 | 7.20 | 7.13 | 808,100 |
| 25 Apr 2023 | 7.41 | 7.43 | 7.31 | 7.32 | 7.25 | 482,900 |
| 24 Apr 2023 | 7.55 | 7.57 | 7.43 | 7.47 | 7.40 | 556,000 |
| 21 Apr 2023 | 7.51 | 7.58 | 7.51 | 7.55 | 7.48 | 495,900 |
| 20 Apr 2023 | 7.54 | 7.61 | 7.52 | 7.52 | 7.45 | 522,700 |
| 19 Apr 2023 | 7.58 | 7.71 | 7.55 | 7.64 | 7.57 | 496,300 |
| 18 Apr 2023 | 7.65 | 7.67 | 7.58 | 7.62 | 7.55 | 496,400 |
| 17 Apr 2023 | 7.65 | 7.67 | 7.54 | 7.61 | 7.54 | 410,700 |
| 14 Apr 2023 | 7.62 | 7.70 | 7.60 | 7.63 | 7.56 | 439,200 |
| 13 Apr 2023 | 7.59 | 7.71 | 7.59 | 7.68 | 7.61 | 851,700 |
| 13 Apr 2023 | 0.07 Dividend | |||||
| 12 Apr 2023 | 7.84 | 7.88 | 7.60 | 7.63 | 7.49 | 717,700 |
| 11 Apr 2023 | 7.81 | 7.85 | 7.70 | 7.82 | 7.67 | 464,700 |
| 10 Apr 2023 | 7.47 | 7.79 | 7.45 | 7.78 | 7.64 | 790,400 |
| 06 Apr 2023 | 7.50 | 7.53 | 7.39 | 7.51 | 7.37 | 836,100 |
| 05 Apr 2023 | 7.56 | 7.60 | 7.44 | 7.50 | 7.36 | 775,300 |
| 04 Apr 2023 | 7.68 | 7.75 | 7.57 | 7.64 | 7.50 | 874,000 |
| 03 Apr 2023 | 7.94 | 7.97 | 7.62 | 7.69 | 7.55 | 1,162,700 |
| 31 Mar 2023 | 7.70 | 8.14 | 7.67 | 8.03 | 7.88 | 6,716,300 |
| 30 Mar 2023 | 7.55 | 7.64 | 7.55 | 7.64 | 7.50 | 626,400 |
| 29 Mar 2023 | 7.34 | 7.53 | 7.34 | 7.52 | 7.38 | 636,500 |
| 28 Mar 2023 | 7.26 | 7.37 | 7.22 | 7.28 | 7.14 | 1,874,500 |
| 27 Mar 2023 | 7.28 | 7.36 | 7.25 | 7.33 | 7.19 | 575,600 |
| 24 Mar 2023 | 7.17 | 7.27 | 7.17 | 7.24 | 7.11 | 726,200 |
| 23 Mar 2023 | 7.25 | 7.41 | 7.22 | 7.25 | 7.11 | 548,500 |
| 22 Mar 2023 | 7.36 | 7.41 | 7.22 | 7.23 | 7.10 | 798,900 |
| 21 Mar 2023 | 7.27 | 7.42 | 7.27 | 7.39 | 7.25 | 792,000 |
| 20 Mar 2023 | 7.20 | 7.26 | 7.17 | 7.25 | 7.11 | 727,700 |
| 17 Mar 2023 | 7.31 | 7.31 | 7.21 | 7.21 | 7.08 | 926,600 |
| 16 Mar 2023 | 7.13 | 7.31 | 7.10 | 7.31 | 7.17 | 784,200 |
| 15 Mar 2023 | 7.10 | 7.20 | 7.09 | 7.17 | 7.04 | 1,547,200 |
| 14 Mar 2023 | 7.20 | 7.31 | 7.18 | 7.28 | 7.14 | 1,007,700 |
| 14 Mar 2023 | 0.07 Dividend | |||||
| 13 Mar 2023 | 7.10 | 7.27 | 7.01 | 7.21 | 7.01 | 1,148,100 |
| 10 Mar 2023 | 7.42 | 7.43 | 7.13 | 7.16 | 6.96 | 1,517,600 |
| 09 Mar 2023 | 7.63 | 7.72 | 7.42 | 7.42 | 7.21 | 1,095,200 |
| 08 Mar 2023 | 7.59 | 7.68 | 7.59 | 7.64 | 7.42 | 468,700 |
| 07 Mar 2023 | 7.71 | 7.77 | 7.60 | 7.60 | 7.39 | 737,100 |
| 06 Mar 2023 | 7.76 | 7.80 | 7.68 | 7.68 | 7.46 | 537,900 |
| 03 Mar 2023 | 7.67 | 7.78 | 7.64 | 7.75 | 7.53 | 994,000 |
| 02 Mar 2023 | 7.48 | 7.63 | 7.46 | 7.62 | 7.41 | 600,000 |
| 01 Mar 2023 | 7.52 | 7.55 | 7.46 | 7.51 | 7.30 | 668,200 |
| 28 Feb 2023 | 7.50 | 7.58 | 7.45 | 7.53 | 7.32 | 1,211,400 |
| 27 Feb 2023 | 7.40 | 7.47 | 7.40 | 7.45 | 7.24 | 685,000 |
| 24 Feb 2023 | 7.33 | 7.41 | 7.32 | 7.35 | 7.14 | 791,400 |
| 23 Feb 2023 | 7.51 | 7.54 | 7.38 | 7.46 | 7.25 | 591,500 |
| 22 Feb 2023 | 7.33 | 7.48 | 7.32 | 7.43 | 7.22 | 891,200 |
| 21 Feb 2023 | 7.44 | 7.48 | 7.33 | 7.36 | 7.15 | 605,800 |
| 17 Feb 2023 | 7.50 | 7.55 | 7.46 | 7.49 | 7.28 | 708,200 |
| 16 Feb 2023 | 7.55 | 7.65 | 7.53 | 7.55 | 7.34 | 627,400 |
| 15 Feb 2023 | 7.52 | 7.66 | 7.48 | 7.62 | 7.41 | 712,500 |
| 14 Feb 2023 | 7.40 | 7.56 | 7.36 | 7.51 | 7.30 | 766,400 |
| 14 Feb 2023 | 0.07 Dividend | |||||
| 13 Feb 2023 | 7.48 | 7.53 | 7.46 | 7.51 | 7.23 | 750,400 |
| 10 Feb 2023 | 7.53 | 7.57 | 7.41 | 7.49 | 7.21 | 1,142,100 |
| 09 Feb 2023 | 7.80 | 7.81 | 7.56 | 7.57 | 7.29 | 1,125,800 |
| 08 Feb 2023 | 7.78 | 7.78 | 7.60 | 7.71 | 7.42 | 1,000,900 |
| 07 Feb 2023 | 7.62 | 7.80 | 7.55 | 7.77 | 7.48 | 1,138,600 |
| 06 Feb 2023 | 7.66 | 7.75 | 7.62 | 7.66 | 7.37 | 726,700 |
| 03 Feb 2023 | 7.85 | 7.95 | 7.73 | 7.74 | 7.45 | 1,067,800 |
| 02 Feb 2023 | 7.91 | 8.07 | 7.87 | 7.99 | 7.69 | 1,689,200 |
| 01 Feb 2023 | 7.61 | 7.84 | 7.59 | 7.83 | 7.54 | 944,000 |
| 31 Jan 2023 | 7.63 | 7.67 | 7.56 | 7.64 | 7.36 | 1,095,800 |
| 30 Jan 2023 | 7.65 | 7.66 | 7.50 | 7.52 | 7.24 | 852,400 |
| 27 Jan 2023 | 7.60 | 7.74 | 7.55 | 7.66 | 7.37 | 1,021,800 |
| 26 Jan 2023 | 7.60 | 7.65 | 7.51 | 7.64 | 7.36 | 980,000 |
| 25 Jan 2023 | 7.47 | 7.57 | 7.34 | 7.52 | 7.24 | 934,000 |
| 24 Jan 2023 | 7.55 | 7.59 | 7.46 | 7.51 | 7.23 | 681,900 |
| 23 Jan 2023 | 7.34 | 7.57 | 7.31 | 7.54 | 7.26 | 871,000 |
| 20 Jan 2023 | 7.25 | 7.35 | 7.21 | 7.34 | 7.07 | 867,900 |
| 19 Jan 2023 | 7.20 | 7.28 | 7.17 | 7.21 | 6.94 | 755,500 |
| 18 Jan 2023 | 7.49 | 7.56 | 7.24 | 7.24 | 6.97 | 2,448,800 |
| 17 Jan 2023 | 7.53 | 7.55 | 7.42 | 7.44 | 7.16 | 1,048,200 |
| 13 Jan 2023 | 7.38 | 7.52 | 7.36 | 7.52 | 7.24 | 1,575,500 |
| 12 Jan 2023 | 7.40 | 7.43 | 7.21 | 7.42 | 7.14 | 1,257,800 |
| 12 Jan 2023 | 0.07 Dividend | |||||
| 11 Jan 2023 | 7.25 | 7.41 | 7.25 | 7.41 | 7.07 | 1,136,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.