Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,717.97 +443.80 (+0.67%) CMC Crypto 200
1,381.59 -36.28 (-2.56%)
American Beacon Man Lg Cp Growth Inv (BLYPX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | - |
| 13 Jun 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | - |
| 12 Jun 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
| 11 Jun 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | - |
| 10 Jun 2024 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | - |
| 07 Jun 2024 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | - |
| 06 Jun 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | - |
| 05 Jun 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | - |
| 04 Jun 2024 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | - |
| 03 Jun 2024 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | - |
| 31 May 2024 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | - |
| 30 May 2024 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | - |
| 29 May 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
| 28 May 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | - |
| 24 May 2024 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | - |
| 23 May 2024 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | - |
| 22 May 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | - |
| 21 May 2024 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | - |
| 20 May 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | - |
| 17 May 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
| 16 May 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | - |
| 15 May 2024 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | - |
| 14 May 2024 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | - |
| 13 May 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | - |
| 10 May 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | - |
| 09 May 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | - |
| 08 May 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | - |
| 07 May 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | - |
| 06 May 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | - |
| 03 May 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
| 02 May 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | - |
| 01 May 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | - |
| 30 Apr 2024 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | - |
| 29 Apr 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - |
| 26 Apr 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
| 25 Apr 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - |
| 24 Apr 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
| 23 Apr 2024 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | - |
| 22 Apr 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
| 19 Apr 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | - |
| 18 Apr 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - |
| 17 Apr 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | - |
| 16 Apr 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
| 15 Apr 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | - |
| 12 Apr 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | - |
| 11 Apr 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
| 10 Apr 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | - |
| 09 Apr 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | - |
| 08 Apr 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
| 05 Apr 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - |
| 04 Apr 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
| 03 Apr 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | - |
| 02 Apr 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | - |
| 01 Apr 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | - |
| 28 Mar 2024 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | - |
| 27 Mar 2024 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | - |
| 26 Mar 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 33.33 | - |
| 25 Mar 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - |
| 22 Mar 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | - |
| 21 Mar 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | - |
| 20 Mar 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | - |
| 19 Mar 2024 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | - |
| 18 Mar 2024 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | - |
| 15 Mar 2024 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | - |
| 14 Mar 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | - |
| 13 Mar 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | - |
| 12 Mar 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | - |
| 11 Mar 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | - |
| 08 Mar 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - |
| 07 Mar 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | - |
| 06 Mar 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | - |
| 05 Mar 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
| 04 Mar 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | - |
| 01 Mar 2024 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | - |
| 29 Feb 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - |
| 28 Feb 2024 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | - |
| 27 Feb 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | - |
| 26 Feb 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | - |
| 23 Feb 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | - |
| 22 Feb 2024 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | - |
| 21 Feb 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - |
| 20 Feb 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | - |
| 16 Feb 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | - |
| 15 Feb 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | - |
| 14 Feb 2024 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | - |
| 13 Feb 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | - |
| 12 Feb 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
| 09 Feb 2024 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | - |
| 08 Feb 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
| 07 Feb 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | - |
| 06 Feb 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | - |
| 05 Feb 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | - |
| 02 Feb 2024 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | - |
| 01 Feb 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
| 31 Jan 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | - |
| 30 Jan 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
| 29 Jan 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | - |
| 26 Jan 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | - |
| 25 Jan 2024 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | - |
| 24 Jan 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | - |
| *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.