Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.77 (+1.14%) Hang Seng
18,079.61 -150.58 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,620.04 +259.05 (+0.38%) CMC Crypto 200
1,423.12 -5.45 (-0.38%)
BBH Select Series - Large Cap (BBLIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
| 30 May 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
| 29 May 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 28 May 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
| 24 May 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
| 23 May 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
| 22 May 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - |
| 21 May 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | - |
| 20 May 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
| 17 May 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
| 16 May 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - |
| 15 May 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - |
| 14 May 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
| 13 May 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | - |
| 10 May 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | - |
| 09 May 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
| 08 May 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
| 07 May 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 06 May 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
| 03 May 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
| 02 May 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
| 01 May 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
| 30 Apr 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
| 29 Apr 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
| 26 Apr 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - |
| 25 Apr 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| 24 Apr 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
| 23 Apr 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
| 22 Apr 2024 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | - |
| 19 Apr 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | - |
| 18 Apr 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
| 17 Apr 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
| 16 Apr 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
| 15 Apr 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
| 12 Apr 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
| 11 Apr 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| 10 Apr 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - |
| 09 Apr 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
| 08 Apr 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
| 05 Apr 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
| 04 Apr 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 03 Apr 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
| 02 Apr 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
| 01 Apr 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | - |
| 28 Mar 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
| 27 Mar 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
| 26 Mar 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | - |
| 25 Mar 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
| 22 Mar 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
| 21 Mar 2024 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - |
| 20 Mar 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 19 Mar 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
| 18 Mar 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
| 15 Mar 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - |
| 14 Mar 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
| 13 Mar 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - |
| 12 Mar 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - |
| 11 Mar 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - |
| 08 Mar 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - |
| 07 Mar 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
| 06 Mar 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
| 05 Mar 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
| 04 Mar 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
| 01 Mar 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| 29 Feb 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | - |
| 28 Feb 2024 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | - |
| 27 Feb 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
| 26 Feb 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
| 23 Feb 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 22 Feb 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - |
| 21 Feb 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
| 20 Feb 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - |
| 16 Feb 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 15 Feb 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - |
| 14 Feb 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
| 13 Feb 2024 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | - |
| 12 Feb 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
| 09 Feb 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 08 Feb 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - |
| 07 Feb 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
| 06 Feb 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 05 Feb 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
| 02 Feb 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
| 01 Feb 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - |
| 31 Jan 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | - |
| 30 Jan 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
| 29 Jan 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 26 Jan 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
| 25 Jan 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| 24 Jan 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
| 23 Jan 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | - |
| 22 Jan 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
| 19 Jan 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - |
| 18 Jan 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 17 Jan 2024 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | - |
| 16 Jan 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - |
| 12 Jan 2024 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - |
| 11 Jan 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | - |
| 10 Jan 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | - |
| 09 Jan 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.