S&P 500   5,087.03
DOW   39,069.11
QQQ   438.07
Top-Rated AMD nears major breakout level
The Strategic Gold Play You Haven't Heard About (Ad)
Roku stock and the mother of all entry opportunities
AI powerhouse NVIDIA will hit $1000 soon
Americans Now Favor Gold Over Stocks as an Investment Vehicle (Ad)
Nvidia, Royal Caribbean rise; Rivian, Etsy fall, Thursday, 2/22/2024
The Trade Desk: 3 reasons to buy before a new all-time high
Americans Now Favor Gold Over Stocks as an Investment Vehicle (Ad)
Rivian shares gets discounted; shares can move lower 
Wall Street sees a solid year ahead for homebuilders, though mortgage rates remain a wildcard
S&P 500   5,087.03
DOW   39,069.11
QQQ   438.07
Top-Rated AMD nears major breakout level
The Strategic Gold Play You Haven't Heard About (Ad)
Roku stock and the mother of all entry opportunities
AI powerhouse NVIDIA will hit $1000 soon
Americans Now Favor Gold Over Stocks as an Investment Vehicle (Ad)
Nvidia, Royal Caribbean rise; Rivian, Etsy fall, Thursday, 2/22/2024
The Trade Desk: 3 reasons to buy before a new all-time high
Americans Now Favor Gold Over Stocks as an Investment Vehicle (Ad)
Rivian shares gets discounted; shares can move lower 
Wall Street sees a solid year ahead for homebuilders, though mortgage rates remain a wildcard
S&P 500   5,087.03
DOW   39,069.11
QQQ   438.07
Top-Rated AMD nears major breakout level
The Strategic Gold Play You Haven't Heard About (Ad)
Roku stock and the mother of all entry opportunities
AI powerhouse NVIDIA will hit $1000 soon
Americans Now Favor Gold Over Stocks as an Investment Vehicle (Ad)
Nvidia, Royal Caribbean rise; Rivian, Etsy fall, Thursday, 2/22/2024
The Trade Desk: 3 reasons to buy before a new all-time high
Americans Now Favor Gold Over Stocks as an Investment Vehicle (Ad)
Rivian shares gets discounted; shares can move lower 
Wall Street sees a solid year ahead for homebuilders, though mortgage rates remain a wildcard
S&P 500   5,087.03
DOW   39,069.11
QQQ   438.07
Top-Rated AMD nears major breakout level
The Strategic Gold Play You Haven't Heard About (Ad)
Roku stock and the mother of all entry opportunities
AI powerhouse NVIDIA will hit $1000 soon
Americans Now Favor Gold Over Stocks as an Investment Vehicle (Ad)
Nvidia, Royal Caribbean rise; Rivian, Etsy fall, Thursday, 2/22/2024
The Trade Desk: 3 reasons to buy before a new all-time high
Americans Now Favor Gold Over Stocks as an Investment Vehicle (Ad)
Rivian shares gets discounted; shares can move lower 
Wall Street sees a solid year ahead for homebuilders, though mortgage rates remain a wildcard

BlackRock Smaller Companies (BRSC) Stock Chart & Stock Price History

GBX 1,324.76
-9.24 (-0.69%)
(As of 02:03 PM ET)

BlackRock Smaller Companies Stock Price Performance

5 Day
Performance
-1.43%
1 Month
Performance
-0.84%
3 Month
Performance
+1.28%
6 Month
Performance
+4.81%
Year-To-Date
Performance
-4.14%
1 Year
Performance
-3.16%
Receive BRSC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for BlackRock Smaller Companies and its competitors with MarketBeat's FREE daily newsletter


BRSC Stock Chart for Friday, February, 23, 2024

BlackRock Smaller Companies Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
02/22/2024GBX 1,330GBX 1,334
+0.30%
GBX 1,338GBX 1,321.4479,827 shs£635.25 million
02/21/2024GBX 1,338GBX 1,330
-0.60%
GBX 1,330GBX 1,318.4062,636 shs£633.35 million
02/20/2024GBX 1,350GBX 1,338
-0.89%
GBX 1,340GBX 1,32854,378 shs£637.16 million
02/19/2024GBX 1,344GBX 1,350
+0.45%
GBX 1,350GBX 1,32673,737 shs£642.87 million
02/16/2024GBX 1,330GBX 1,344
+1.05%
GBX 1,346GBX 1,32760,493 shs£640.01 million
02/15/2024GBX 1,334GBX 1,330
-0.30%
GBX 1,336.05GBX 1,32087,014 shs£633.35 million
02/14/2024GBX 1,324GBX 1,334
+0.76%
GBX 1,334GBX 1,318.9684,140 shs£635.25 million
02/13/2024GBX 1,336GBX 1,324
-0.90%
GBX 1,342GBX 1,313.5070,630 shs£630.49 million
02/12/2024GBX 1,332GBX 1,336
+0.30%
GBX 1,336GBX 1,33046,108 shs£636.20 million
02/09/2024GBX 1,334GBX 1,332
-0.15%
GBX 1,338GBX 1,329.8883,426 shs£634.30 million
02/08/2024GBX 1,328GBX 1,334
+0.45%
GBX 1,334GBX 1,32280,982 shs£635.25 million
02/07/2024GBX 1,330GBX 1,328
-0.15%
GBX 1,331.88GBX 1,317.72167,653 shs£632.39 million
02/06/2024GBX 1,330GBX 1,330GBX 1,333.46GBX 1,313.5070,141 shs£633.35 million
02/05/2024GBX 1,344GBX 1,330
-1.04%
GBX 1,344GBX 1,326.78214,430 shs£642.39 million
02/02/2024GBX 1,336GBX 1,344
+0.60%
GBX 1,356GBX 1,326.1272,459 shs£649.15 million
02/01/2024GBX 1,336GBX 1,336GBX 1,348.36GBX 1,32876,719 shs£645.29 million
01/31/2024GBX 1,340GBX 1,336
-0.30%
GBX 1,352GBX 1,326108,305 shs£645.29 million
01/30/2024GBX 1,340GBX 1,340GBX 1,350GBX 1,334215,934 shs£647.22 million
01/29/2024GBX 1,340GBX 1,340GBX 1,340.87GBX 1,33074,319 shs£647.22 million
01/26/2024GBX 1,340GBX 1,340GBX 1,350GBX 1,334191,604 shs£647.22 million
01/25/2024GBX 1,336GBX 1,340
+0.30%
GBX 1,344GBX 1,330160,872 shs£647.22 million
01/24/2024GBX 1,336GBX 1,336GBX 1,342.80GBX 1,334125,561 shs£645.29 million
01/23/2024GBX 1,342GBX 1,336
-0.45%
GBX 1,354GBX 1,332184,689 shs£645.29 million
01/22/2024GBX 1,336GBX 1,342
+0.45%
GBX 1,348.80GBX 1,334323,044 shs£648.19 million
01/19/2024GBX 1,340GBX 1,336
-0.30%
GBX 1,349.60GBX 1,33444,411 shs£645.29 million
01/18/2024GBX 1,336GBX 1,340
+0.30%
GBX 1,352GBX 1,334114,286 shs£647.22 million
01/17/2024GBX 1,358GBX 1,336
-1.62%
GBX 1,344GBX 1,33041,502 shs£645.29 million
01/16/2024GBX 1,362GBX 1,358
-0.29%
GBX 1,366GBX 1,33041,914 shs£655.91 million
01/15/2024GBX 1,362GBX 1,362GBX 1,363.14GBX 1,34874,759 shs£657.85 million
01/12/2024GBX 1,350GBX 1,362
+0.89%
GBX 1,364GBX 1,35295,626 shs£657.85 million
01/11/2024GBX 1,358GBX 1,350
-0.59%
GBX 1,365.20GBX 1,34655,944 shs£652.05 million
01/10/2024GBX 1,362GBX 1,358
-0.29%
GBX 1,360.38GBX 1,346.7055,050 shs£655.91 million
01/09/2024GBX 1,360GBX 1,362
+0.15%
GBX 1,370GBX 1,342.18101,642 shs£657.85 million
01/08/2024GBX 1,352GBX 1,360
+0.59%
GBX 1,360.96GBX 1,340.7665,581 shs£656.88 million
01/05/2024GBX 1,362GBX 1,344
-1.32%
GBX 1,352GBX 1,33681,000 shs£649.15 million
01/04/2024GBX 1,358GBX 1,362
+0.29%
GBX 1,374GBX 1,348.1238,720 shs£657.85 million
01/03/2024GBX 1,376GBX 1,358
-1.31%
GBX 1,371GBX 1,35464,188 shs£655.91 million
01/02/2024GBX 1,382GBX 1,376
-0.43%
GBX 1,388GBX 1,358114,376 shs£664.61 million
01/01/2024GBX 1,382GBX 1,382GBX 1,384.40GBX 1,36027,527 shs£667.51 million
12/29/2023GBX 1,374GBX 1,382
+0.58%
GBX 1,384.40GBX 1,36027,793 shs£667.51 million
12/28/2023GBX 1,372GBX 1,374
+0.15%
GBX 1,376GBX 1,36432,959 shs£663.64 million
12/27/2023GBX 1,366GBX 1,372
+0.44%
GBX 1,380.27GBX 1,36831,606 shs£662.68 million
12/26/2023GBX 1,366GBX 1,366GBX 1,375.34GBX 1,36410,045 shs£659.78 million
12/25/2023GBX 1,366GBX 1,366GBX 1,375.34GBX 1,36410,045 shs£659.78 million
12/22/2023GBX 1,368GBX 1,366
-0.15%
GBX 1,375.34GBX 1,36410,095 shs£659.78 million
12/21/2023GBX 1,372GBX 1,368
-0.29%
GBX 1,376GBX 1,356156,223 shs£660.74 million
12/20/2023GBX 1,360GBX 1,372
+0.88%
GBX 1,386GBX 1,366181,987 shs£662.68 million
12/19/2023GBX 1,350GBX 1,360
+0.74%
GBX 1,367.16GBX 1,356.24132,909 shs£656.88 million
12/18/2023GBX 1,354GBX 1,350
-0.30%
GBX 1,376GBX 1,350118,307 shs£652.05 million
12/15/2023GBX 1,352GBX 1,354
+0.15%
GBX 1,382GBX 1,354116,366 shs£653.98 million
12/14/2023GBX 1,316GBX 1,352
+2.74%
GBX 1,366GBX 1,33482,705 shs£653.02 million
12/13/2023GBX 1,316GBX 1,316GBX 1,325.60GBX 1,314132,428 shs£635.63 million
12/12/2023GBX 1,320GBX 1,316
-0.30%
GBX 1,328.40GBX 1,30464,157 shs£635.63 million
12/11/2023GBX 1,310GBX 1,320
+0.76%
GBX 1,320GBX 1,305.5059,255 shs£637.56 million
12/08/2023GBX 1,317.47GBX 1,314
-0.26%
GBX 1,324GBX 1,303.7873,104 shs£634.66 million
12/07/2023GBX 1,322GBX 1,317.47
-0.34%
GBX 1,330GBX 1,30868,635 shs£636.34 million
12/06/2023GBX 1,305GBX 1,322
+1.30%
GBX 1,330GBX 1,31283,446 shs£638.53 million
12/05/2023GBX 1,304GBX 1,305
+0.08%
GBX 1,318GBX 1,30060,567 shs£630.32 million
12/04/2023GBX 1,310GBX 1,304
-0.46%
GBX 1,328GBX 1,301.3458,129 shs£629.83 million
12/01/2023GBX 1,321GBX 1,310
-0.83%
GBX 1,326GBX 1,304138,160 shs£632.73 million
11/30/2023GBX 1,316GBX 1,321
+0.38%
GBX 1,322.31GBX 1,3081.44 million shs£638.04 million
11/29/2023GBX 1,318GBX 1,316
-0.15%
GBX 1,323.40GBX 1,31248,833 shs£635.63 million
11/28/2023GBX 1,326GBX 1,318
-0.60%
GBX 1,324GBX 1,313.2498,764 shs£636.59 million
11/27/2023GBX 1,330GBX 1,326
-0.30%
GBX 1,328GBX 1,31858,578 shs£640.46 million
11/24/2023GBX 1,308GBX 1,330
+1.68%
GBX 1,330GBX 1,309.5457,671 shs£642.39 million
11/23/2023GBX 1,304GBX 1,308
+0.31%
GBX 1,320GBX 1,297.6627,702 shs£631.76 million
11/22/2023GBX 1,292GBX 1,304
+0.93%
GBX 1,312GBX 1,283.4071,776 shs£629.83 million

This page (LON:BRSC) was last updated on 2/23/2024 by MarketBeat.com Staff