iShares Large Cap Growth Active ETF (BGRO)
NASDAQ: BGRO · Real-Time Price · USD
38.63
+0.14 (0.36%)
At close: Dec 5, 2025, 4:00 PM EST
38.63
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:15 PM EST
BGRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | 0.36% | 46 |
| Dec 4, 2025 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | 0.24% | 112 |
| Dec 3, 2025 | 38.45 | 38.45 | 38.40 | 38.40 | 38.40 | -0.18% | 176 |
| Dec 2, 2025 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | 0.58% | 34 |
| Dec 1, 2025 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | -0.49% | 27 |
| Nov 28, 2025 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | 0.54% | 26 |
| Nov 26, 2025 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | 0.91% | 14 |
| Nov 25, 2025 | 37.89 | 37.89 | 37.89 | 37.89 | 37.89 | 0.72% | 53 |
| Nov 24, 2025 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | 2.65% | 45 |
| Nov 21, 2025 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | 0.10% | 16 |
| Nov 20, 2025 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | -2.21% | 150 |
| Nov 19, 2025 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | 0.80% | 234 |
| Nov 18, 2025 | 37.15 | 37.42 | 37.14 | 37.14 | 37.14 | -1.27% | 1,411 |
| Nov 17, 2025 | 37.60 | 37.62 | 37.60 | 37.62 | 37.62 | -1.17% | 356 |
| Nov 14, 2025 | 38.25 | 38.25 | 38.07 | 38.07 | 38.07 | 0.13% | 336 |
| Nov 13, 2025 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | -2.22% | 44 |
| Nov 12, 2025 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | -0.26% | 34 |
| Nov 11, 2025 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | -0.43% | 22 |
| Nov 10, 2025 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | 2.31% | 26 |
| Nov 7, 2025 | 37.69 | 38.26 | 37.66 | 38.26 | 38.26 | -0.18% | 2,674 |
| Nov 6, 2025 | 38.27 | 38.56 | 38.27 | 38.33 | 38.33 | -1.86% | 2,987 |
| Nov 5, 2025 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | -0.02% | 71 |
| Nov 4, 2025 | 39.33 | 39.33 | 39.06 | 39.06 | 39.06 | -1.95% | 903 |
| Nov 3, 2025 | 39.93 | 39.95 | 39.84 | 39.84 | 39.84 | 0.39% | 435 |
| Oct 31, 2025 | 39.52 | 39.81 | 39.52 | 39.69 | 39.69 | 0.71% | 233 |
| Oct 30, 2025 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | -2.26% | 27 |
| Oct 29, 2025 | 40.41 | 40.41 | 40.32 | 40.32 | 40.32 | 0.43% | 343 |
| Oct 28, 2025 | 40.22 | 40.22 | 40.15 | 40.15 | 40.15 | 0.97% | 1,249 |
| Oct 27, 2025 | 39.60 | 39.76 | 39.60 | 39.76 | 39.76 | 1.61% | 3,106 |
| Oct 24, 2025 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | 1.02% | 24 |
| Oct 23, 2025 | 38.38 | 38.74 | 38.38 | 38.74 | 38.74 | 1.19% | 554 |
| Oct 22, 2025 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | -0.87% | 77 |
| Oct 21, 2025 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | 0.40% | 101 |
| Oct 20, 2025 | 38.45 | 38.47 | 38.45 | 38.47 | 38.47 | 0.88% | 193 |
| Oct 17, 2025 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | 0.32% | 71 |
| Oct 16, 2025 | 38.53 | 38.53 | 37.87 | 38.01 | 38.01 | -0.49% | 2,033 |
| Oct 15, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.19 | 0.25% | 98 |
| Oct 14, 2025 | 37.99 | 38.10 | 37.99 | 38.10 | 38.10 | -1.04% | 647 |
| Oct 13, 2025 | 38.33 | 38.50 | 38.33 | 38.50 | 38.50 | 2.24% | 524 |
| Oct 10, 2025 | 39.12 | 39.12 | 37.62 | 37.66 | 37.66 | -3.52% | 637 |
| Oct 9, 2025 | 38.96 | 39.03 | 38.96 | 39.03 | 39.03 | -0.29% | 900 |
| Oct 8, 2025 | 39.11 | 39.14 | 38.98 | 39.14 | 39.14 | 1.01% | 608 |
| Oct 7, 2025 | 38.74 | 38.78 | 38.74 | 38.75 | 38.75 | -0.43% | 2,028 |
| Oct 6, 2025 | 39.04 | 39.05 | 38.92 | 38.92 | 38.92 | 0.03% | 872 |
| Oct 3, 2025 | 39.18 | 39.18 | 38.91 | 38.91 | 38.91 | -0.32% | 594 |
| Oct 2, 2025 | 39.01 | 39.05 | 38.97 | 39.03 | 39.03 | 0.20% | 772 |
| Oct 1, 2025 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | 0.57% | 215 |
| Sep 30, 2025 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | 0.41% | 114 |
| Sep 29, 2025 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | 0.66% | 84 |
| Sep 26, 2025 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | 0.32% | 31 |