Singapore markets closed

Franklin Mutual Beacon Z (BEGRX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
16.23-0.14 (-0.86%)
At close: 08:01PM EDT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202416.2316.2316.2316.2316.23-
13 Jun 202416.3716.3716.3716.3716.37-
12 Jun 202416.4316.4316.4316.4316.43-
11 Jun 202416.3516.3516.3516.3516.35-
10 Jun 202416.4816.4816.4816.4816.48-
07 Jun 202416.4816.4816.4816.4816.48-
06 Jun 202416.5616.5616.5616.5616.56-
05 Jun 202416.5516.5516.5516.5516.55-
04 Jun 202416.4516.4516.4516.4516.45-
03 Jun 202416.5116.5116.5116.5116.51-
31 May 202416.6016.6016.6016.6016.60-
30 May 202416.3816.3816.3816.3816.38-
29 May 202416.2816.2816.2816.2816.28-
28 May 202416.4616.4616.4616.4616.46-
24 May 202416.5416.5416.5416.5416.54-
23 May 202416.5116.5116.5116.5116.51-
22 May 202416.6916.6916.6916.6916.69-
21 May 202416.8216.8216.8216.8216.82-
20 May 202416.7916.7916.7916.7916.79-
17 May 202416.8716.8716.8716.8716.87-
16 May 202416.7916.7916.7916.7916.79-
15 May 202416.8016.8016.8016.8016.80-
14 May 202416.7316.7316.7316.7316.73-
13 May 202416.6516.6516.6516.6516.65-
10 May 202416.6716.6716.6716.6716.67-
09 May 202416.5916.5916.5916.5916.59-
08 May 202416.4616.4616.4616.4616.46-
07 May 202416.4316.4316.4316.4316.43-
06 May 202416.4016.4016.4016.4016.40-
03 May 202416.2916.2916.2916.2916.29-
02 May 202416.1916.1916.1916.1916.19-
01 May 202416.0816.0816.0816.0816.08-
30 Apr 202416.1916.1916.1916.1916.19-
29 Apr 202416.3716.3716.3716.3716.37-
26 Apr 202416.3116.3116.3116.3116.31-
25 Apr 202416.3316.3316.3316.3316.33-
24 Apr 202416.3516.3516.3516.3516.35-
23 Apr 202416.3516.3516.3516.3516.35-
22 Apr 202416.1916.1916.1916.1916.19-
19 Apr 202416.0216.0216.0216.0216.02-
18 Apr 202415.9315.9315.9315.9315.93-
17 Apr 202415.9015.9015.9015.9015.90-
16 Apr 202415.9415.9415.9415.9415.94-
15 Apr 202416.0316.0316.0316.0316.03-
12 Apr 202416.0916.0916.0916.0916.09-
11 Apr 202416.3516.3516.3516.3516.35-
10 Apr 202416.4216.4216.4216.4216.42-
09 Apr 202416.5816.5816.5816.5816.58-
08 Apr 202416.5716.5716.5716.5716.57-
05 Apr 202416.5816.5816.5816.5816.58-
04 Apr 202416.5016.5016.5016.5016.50-
03 Apr 202416.6116.6116.6116.6116.61-
02 Apr 202416.5816.5816.5816.5816.58-
01 Apr 202416.6616.6616.6616.6616.66-
28 Mar 202416.7616.7616.7616.7616.76-
27 Mar 202416.7016.7016.7016.7016.70-
26 Mar 202416.4816.4816.4816.4816.48-
25 Mar 202416.4916.4916.4916.4916.49-
22 Mar 202416.5016.5016.5016.5016.50-
21 Mar 202416.5616.5616.5616.5616.56-
20 Mar 202416.5016.5016.5016.5016.50-
19 Mar 202416.3616.3616.3616.3616.36-
18 Mar 202416.2416.2416.2416.2416.24-
15 Mar 202416.2616.2616.2616.2616.26-
14 Mar 202416.3816.3816.3816.3816.38-
13 Mar 202416.4716.4716.4716.4716.47-
12 Mar 202416.4216.4216.4216.4216.42-
11 Mar 202416.3216.3216.3216.3216.32-
08 Mar 202416.3016.3016.3016.3016.30-
07 Mar 202416.3016.3016.3016.3016.30-
06 Mar 202416.1716.1716.1716.1716.17-
05 Mar 202416.1016.1016.1016.1016.10-
04 Mar 202416.1716.1716.1716.1716.17-
01 Mar 202416.1416.1416.1416.1416.14-
29 Feb 202416.0516.0516.0516.0516.05-
28 Feb 202416.0116.0116.0116.0116.01-
27 Feb 202416.1016.1016.1016.1016.10-
26 Feb 202416.0816.0816.0816.0816.08-
23 Feb 202416.1916.1916.1916.1916.19-
22 Feb 202416.1516.1516.1516.1516.15-
21 Feb 202416.0416.0416.0416.0416.04-
20 Feb 202416.0216.0216.0216.0216.02-
16 Feb 202415.9715.9715.9715.9715.97-
15 Feb 202415.9715.9715.9715.9715.97-
14 Feb 202415.8115.8115.8115.8115.81-
13 Feb 202415.7115.7115.7115.7115.71-
12 Feb 202415.9015.9015.9015.9015.90-
09 Feb 202415.8615.8615.8615.8615.86-
08 Feb 202415.8715.8715.8715.8715.87-
07 Feb 202415.7715.7715.7715.7715.77-
06 Feb 202415.7315.7315.7315.7315.73-
05 Feb 202415.6515.6515.6515.6515.65-
02 Feb 202415.7315.7315.7315.7315.73-
01 Feb 202415.8715.8715.8715.8715.87-
31 Jan 202415.6615.6615.6615.6615.66-
30 Jan 202415.8515.8515.8515.8515.85-
29 Jan 202415.9215.9215.9215.9215.92-
26 Jan 202415.8415.8415.8415.8415.84-
25 Jan 202415.7415.7415.7415.7415.74-
24 Jan 202415.6015.6015.6015.6015.60-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...