Singapore markets close in 31 minutes

American Beacon Bridgeway Lg Cp Gr Y (BLYYX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
32.97+0.48 (+1.48%)
At close: 08:00PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202432.9732.9732.9732.9732.97-
01 May 202432.4932.4932.4932.4932.49-
30 Apr 202432.6232.6232.6232.6232.62-
29 Apr 202433.3133.3133.3133.3133.31-
26 Apr 202433.3633.3633.3633.3633.36-
25 Apr 202432.8232.8232.8232.8232.82-
24 Apr 202432.8532.8532.8532.8532.85-
23 Apr 202432.9232.9232.9232.9232.92-
22 Apr 202432.3832.3832.3832.3832.38-
19 Apr 202432.0632.0632.0632.0632.06-
18 Apr 202432.6132.6132.6132.6132.61-
17 Apr 202432.8132.8132.8132.8132.81-
16 Apr 202433.1833.1833.1833.1833.18-
15 Apr 202433.1433.1433.1433.1433.14-
12 Apr 202433.7033.7033.7033.7033.70-
11 Apr 202434.3834.3834.3834.3834.38-
10 Apr 202433.9133.9133.9133.9133.91-
09 Apr 202434.0934.0934.0934.0934.09-
08 Apr 202434.0734.0734.0734.0734.07-
05 Apr 202434.1734.1734.1734.1734.17-
04 Apr 202433.6633.6633.6633.6633.66-
03 Apr 202434.2034.2034.2034.2034.20-
02 Apr 202434.0634.0634.0634.0634.06-
01 Apr 202434.2934.2934.2934.2934.29-
28 Mar 202434.2934.2934.2934.2934.29-
27 Mar 202434.2734.2734.2734.2734.27-
26 Mar 202434.2034.2034.2034.2034.20-
25 Mar 202434.3234.3234.3234.3234.32-
22 Mar 202434.4534.4534.4534.4534.45-
21 Mar 202434.5434.5434.5434.5434.54-
20 Mar 202434.3934.3934.3934.3934.39-
19 Mar 202434.0134.0134.0134.0134.01-
18 Mar 202433.7933.7933.7933.7933.79-
15 Mar 202433.4633.4633.4633.4633.46-
14 Mar 202433.9533.9533.9533.9533.95-
13 Mar 202433.9833.9833.9833.9833.98-
12 Mar 202434.0534.0534.0534.0534.05-
11 Mar 202433.5633.5633.5633.5633.56-
08 Mar 202433.7133.7133.7133.7133.71-
07 Mar 202434.1334.1334.1334.1334.13-
06 Mar 202433.6733.6733.6733.6733.67-
05 Mar 202433.4533.4533.4533.4533.45-
04 Mar 202433.9033.9033.9033.9033.90-
01 Mar 202433.9833.9833.9833.9833.98-
29 Feb 202433.7033.7033.7033.7033.70-
28 Feb 202433.4633.4633.4633.4633.46-
27 Feb 202433.5733.5733.5733.5733.57-
26 Feb 202433.4633.4633.4633.4633.46-
23 Feb 202433.3833.3833.3833.3833.38-
22 Feb 202433.3933.3933.3933.3933.39-
21 Feb 202432.3432.3432.3432.3432.34-
20 Feb 202432.7532.7532.7532.7532.75-
16 Feb 202433.1633.1633.1633.1633.16-
15 Feb 202433.4933.4933.4933.4933.49-
14 Feb 202433.3333.3333.3333.3333.33-
13 Feb 202432.7932.7932.7932.7932.79-
12 Feb 202433.2333.2333.2333.2333.23-
09 Feb 202433.3633.3633.3633.3633.36-
08 Feb 202433.0333.0333.0333.0333.03-
07 Feb 202432.9932.9932.9932.9932.99-
06 Feb 202432.5032.5032.5032.5032.50-
05 Feb 202432.5532.5532.5532.5532.55-
02 Feb 202432.4532.4532.4532.4532.45-
01 Feb 202432.1032.1032.1032.1032.10-
31 Jan 202431.6531.6531.6531.6531.65-
30 Jan 202432.2632.2632.2632.2632.26-
29 Jan 202432.2832.2832.2832.2832.28-
26 Jan 202431.9131.9131.9131.9131.91-
25 Jan 202431.9431.9431.9431.9431.94-
24 Jan 202431.7231.7231.7231.7231.72-
23 Jan 202431.6031.6031.6031.6031.60-
22 Jan 202431.5931.5931.5931.5931.59-
19 Jan 202431.4331.4331.4331.4331.43-
18 Jan 202430.9330.9330.9330.9330.93-
17 Jan 202430.5130.5130.5130.5130.51-
16 Jan 202430.7630.7630.7630.7630.76-
12 Jan 202430.7330.7330.7330.7330.73-
11 Jan 202430.7230.7230.7230.7230.72-
10 Jan 202430.5330.5330.5330.5330.53-
09 Jan 202430.2130.2130.2130.2130.21-
08 Jan 202430.1030.1030.1030.1030.10-
05 Jan 202429.4729.4729.4729.4729.47-
04 Jan 202429.4429.4429.4429.4429.44-
03 Jan 202429.6029.6029.6029.6029.60-
02 Jan 202429.8829.8829.8829.8829.88-
29 Dec 202330.3730.3730.3730.3730.37-
28 Dec 202330.4830.4830.4830.4830.48-
27 Dec 202330.5030.5030.5030.5030.50-
26 Dec 202330.5030.5030.5030.5030.50-
22 Dec 202330.4030.4030.4030.4030.40-
21 Dec 202330.3930.3930.3930.3930.39-
21 Dec 20230.101 Dividend
21 Dec 20230.131 Capital gain
20 Dec 202330.3030.3030.3030.3030.07-
19 Dec 202330.7730.7730.7730.7730.53-
18 Dec 202330.5930.5930.5930.5930.36-
15 Dec 202330.3730.3730.3730.3730.14-
14 Dec 202330.2730.2730.2730.2730.04-
13 Dec 202330.2730.2730.2730.2730.04-
12 Dec 202329.9329.9329.9329.9329.70-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...