BlackRock Future Climate and Sustainable Economy ETF (BECO) Historical Stock Data

20.85 ↑0.21 (1.00%)

As of April 4, 2024, 11:58am EST.

Historical Data

In the past 30 trading days, BECO is down -0.02% a day on average. There have been 20 days where BlackRock Future Climate and Sustainable Economy ETF closed green and 10 days where BECO closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-26	20.85	20.85	↑$0.00 (0.00%)	20.85	20.85	10
2024-04-25	20.64	20.64	↑$0.00 (0.00%)	20.64	20.64	48
2024-04-24	20.63	20.63	↑$0.00 (0.00%)	20.63	20.63	11
2024-04-23	20.51	20.68	↑$0.17 (0.84%)	20.51	20.68	187
2024-04-22	20.38	20.44	↑$0.06 (0.28%)	20.38	20.47	523
2024-04-19	20.26	20.26	↑$0.00 (0.00%)	20.26	20.26	14
2024-04-18	20.19	20.19	↑$0.00 (0.00%)	20.19	20.19	2
2024-04-17	20.36	20.16	↓$0.20 (-0.96%)	20.15	20.36	447
2024-04-16	20.28	20.22	↓$0.06 (-0.28%)	20.21	20.28	1.66K
2024-04-15	20.30	20.30	↑$0.00 (0.00%)	20.30	20.30	16
2024-04-12	20.70	20.47	↓$0.23 (-1.11%)	20.47	20.70	594
2024-04-11	20.82	20.82	↑$0.00 (0.00%)	20.82	20.82	2
2024-04-10	20.80	20.80	↑$0.00 (0.00%)	20.80	20.80	9
2024-04-08	20.95	20.98	↑$0.03 (0.16%)	20.95	20.98	229
2024-04-05	20.96	20.96	↑$0.00 (0.00%)	20.96	20.96	64
2024-04-04	20.91	20.91	↑$0.00 (0.00%)	20.91	20.91	46
2024-04-03	20.98	21.05	↑$0.07 (0.36%)	20.98	21.07	341
2024-04-02	21.10	20.98	↓$0.12 (-0.56%)	20.98	21.10	370
2024-04-01	21.25	21.25	↑$0.00 (0.02%)	21.15	21.26	1.01K
2024-03-28	21.31	21.28	↓$0.03 (-0.15%)	21.28	21.31	5.03K
2024-03-27	21.17	21.32	↑$0.15 (0.73%)	21.17	21.32	154
2024-03-26	21.02	21.02	↑$0.00 (0.00%)	21.02	21.02	5
2024-03-25	21.12	21.08	↓$0.04 (-0.19%)	21.08	21.15	1.74K
2024-03-22	21.13	21.13	↑$0.00 (0.00%)	21.13	21.13	44
2024-03-21	21.29	21.21	↓$0.08 (-0.37%)	21.21	21.29	290
2024-03-20	21.04	21.21	↑$0.18 (0.84%)	21.04	21.21	118
2024-03-19	20.98	20.98	↓$0.00 (-0.01%)	20.98	20.98	514
2024-03-18	20.95	20.95	↑$0.00 (0.00%)	20.95	20.95	26
2024-03-15	20.97	20.91	↓$0.06 (-0.26%)	20.91	20.97	518
2024-03-14	20.99	20.97	↓$0.01 (-0.07%)	20.97	20.99	344