BlackRock Future Climate and Sustainable Economy ETF (BECO) Historical Stock Data
20.71 ↑0.00 (0.00%)
As of July 29, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BECO is down -0.14% a day on average. There have been 17 days where BlackRock Future Climate and Sustainable Economy ETF closed green and 13 days where BECO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 20.71 | 20.71 | ↑$0.00 (0.00%) | 20.71 | 20.71 | 58 |
| 2024-08-09 | 20.68 | 20.68 | ↑$0.00 (0.00%) | 20.68 | 20.68 | 96 |
| 2024-08-08 | 20.57 | 20.58 | ↑$0.00 (0.02%) | 20.57 | 20.58 | 17.90K |
| 2024-08-07 | 20.84 | 20.53 | ↓$0.31 (-1.49%) | 20.51 | 20.84 | 6.20K |
| 2024-08-06 | 20.63 | 20.50 | ↓$0.13 (-0.64%) | 20.50 | 20.63 | 328 |
| 2024-08-05 | 20.21 | 20.36 | ↑$0.15 (0.73%) | 20.20 | 20.40 | 32.18K |
| 2024-08-02 | 21.15 | 20.88 | ↓$0.27 (-1.26%) | 20.88 | 21.15 | 203 |
| 2024-08-01 | 21.48 | 21.21 | ↓$0.27 (-1.24%) | 21.10 | 21.48 | 7.31K |
| 2024-07-31 | 21.47 | 21.58 | ↑$0.11 (0.52%) | 21.47 | 21.58 | 1.09K |
| 2024-07-30 | 21.32 | 21.25 | ↓$0.07 (-0.34%) | 21.25 | 21.32 | 5.30K |
| 2024-07-29 | 21.33 | 21.25 | ↓$0.08 (-0.38%) | 21.24 | 21.33 | 9.26K |
| 2024-07-26 | 21.33 | 21.31 | ↓$0.02 (-0.07%) | 21.31 | 21.34 | 357 |
| 2024-07-25 | 20.98 | 20.98 | ↑$0.00 (0.00%) | 20.98 | 20.98 | 2 |
| 2024-07-24 | 21.36 | 21.08 | ↓$0.28 (-1.29%) | 21.08 | 21.36 | 293 |
| 2024-07-23 | 21.33 | 21.27 | ↓$0.06 (-0.27%) | 21.27 | 21.33 | 230 |
| 2024-07-22 | 21.31 | 21.42 | ↑$0.10 (0.49%) | 21.31 | 21.42 | 1.92K |
| 2024-07-19 | 21.14 | 21.14 | ↓$0.00 (-0.02%) | 21.13 | 21.14 | 212 |
| 2024-07-18 | 21.33 | 21.28 | ↓$0.05 (-0.25%) | 21.28 | 21.33 | 533 |
| 2024-07-17 | 21.31 | 21.31 | ↑$0.00 (0.00%) | 21.31 | 21.31 | 86 |
| 2024-07-16 | 21.35 | 21.56 | ↑$0.21 (0.98%) | 21.34 | 21.56 | 210 |
| 2024-07-15 | 21.29 | 21.23 | ↓$0.06 (-0.27%) | 21.23 | 21.29 | 254 |
| 2024-07-12 | 21.47 | 21.54 | ↑$0.07 (0.32%) | 21.47 | 21.54 | 516 |
| 2024-07-10 | 20.93 | 21.08 | ↑$0.15 (0.72%) | 20.93 | 21.08 | 2.51K |
| 2024-07-09 | 20.86 | 20.86 | ↑$0.00 (0.00%) | 20.86 | 20.86 | 26 |
| 2024-07-08 | 21.00 | 21.00 | ↑$0.00 (0.02%) | 21.00 | 21.00 | 676 |
| 2024-07-03 | 20.93 | 20.93 | ↑$0.00 (0.00%) | 20.93 | 20.93 | 4 |
| 2024-07-01 | 20.50 | 20.52 | ↑$0.02 (0.10%) | 20.50 | 20.53 | 4.42K |
| 2024-06-28 | 20.85 | 20.65 | ↓$0.20 (-0.94%) | 20.62 | 20.85 | 543 |
| 2024-06-27 | 20.85 | 20.85 | ↑$0.00 (0.00%) | 20.85 | 20.85 | 64 |
| 2024-06-26 | 20.85 | 20.93 | ↑$0.08 (0.39%) | 20.85 | 20.93 | 2.09K |
Create an account or log in to view more rows.
$BECO Here we go!!!
$BECO let’s ride
$BECO I’ll be buying more if this dips!
$BECO I warned everyone this company sucks
$BECO Momentum is building...
$BECO This week or next…huge pop.
$BECO push baby push!
$BECO not good
$BECO who else excited??
$BECO I warned everyone this company sucks