BlackRock Future Climate and Sustainable Economy ETF (BECO) Historical Stock Data
21.28 ↓0.05 (-0.22%)
As of March 14, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, BECO is down -0.06% a day on average. There have been 14 days where BlackRock Future Climate and Sustainable Economy ETF closed green and 16 days where BECO closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-13 | 21.15 | 21.13 | ↓$0.01 (-0.07%) | 21.13 | 21.19 | 1.27K |
2024-03-12 | 21.10 | 21.12 | ↑$0.02 (0.08%) | 21.09 | 21.12 | 0.93K |
2024-03-11 | 21.02 | 21.05 | ↑$0.03 (0.14%) | 21.00 | 21.05 | 898 |
2024-03-08 | 21.15 | 21.01 | ↓$0.14 (-0.67%) | 21.01 | 21.15 | 713 |
2024-03-07 | 21.12 | 21.04 | ↓$0.08 (-0.36%) | 21.04 | 21.12 | 522 |
2024-03-06 | 20.75 | 20.71 | ↓$0.04 (-0.19%) | 20.71 | 20.75 | 6.74K |
2024-03-05 | 20.64 | 20.48 | ↓$0.16 (-0.78%) | 20.48 | 20.64 | 139 |
2024-03-04 | 20.63 | 20.58 | ↓$0.05 (-0.26%) | 20.58 | 20.63 | 290 |
2024-03-01 | 20.66 | 20.68 | ↑$0.02 (0.12%) | 20.66 | 20.70 | 416 |
2024-02-29 | 20.55 | 20.55 | ↑$0.00 (0.00%) | 20.55 | 20.55 | 25 |
2024-02-28 | 20.40 | 20.36 | ↓$0.04 (-0.19%) | 20.36 | 20.40 | 611 |
2024-02-27 | 20.44 | 20.44 | ↑$0.00 (0.02%) | 20.44 | 20.44 | 463 |
2024-02-26 | 20.35 | 20.34 | ↓$0.01 (-0.06%) | 20.34 | 20.36 | 3.09K |
2024-02-23 | 20.39 | 20.39 | ↓$0.00 (0.00%) | 20.35 | 20.42 | 3.52K |
2024-02-22 | 20.38 | 20.40 | ↑$0.02 (0.12%) | 20.36 | 20.46 | 6.77K |
2024-02-21 | 20.33 | 20.34 | ↑$0.01 (0.04%) | 20.26 | 20.34 | 2.16K |
2024-02-20 | 20.28 | 20.25 | ↓$0.03 (-0.16%) | 20.24 | 20.28 | 1.63K |
2024-02-16 | 20.31 | 20.32 | ↑$0.01 (0.03%) | 20.31 | 20.32 | 267 |
2024-02-15 | 20.37 | 20.37 | ↑$0.00 (0.00%) | 20.37 | 20.37 | 32 |
Create an account or log in to view more rows.
$BECO To the moon!!
$BECO jeez
$BECO buy and hold and get rewarded
$BECO low volume today isn’t necessarily a bad thing
$BECO hot trash
$BECO Let it go...
$BECO holy fuck
$BECO Moon soon
$BECO How can this stock move so little? Damn
$BECO we need those buyers and volume.