Singapore markets open in 1 hour 38 minutes

American Beacon Man Lg Cp Value R5 (BRLVX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
25.17+0.02 (+0.08%)
At close: 06:46PM EDT
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 2024------
07 May 202425.1525.1525.1525.1525.15-
06 May 202425.2525.2525.2525.2525.25-
03 May 202425.0325.0325.0325.0325.03-
02 May 202424.8224.8224.8224.8224.82-
01 May 202424.6824.6824.6824.6824.68-
30 Apr 202424.7424.7424.7424.7424.74-
29 Apr 202425.2725.2725.2725.2725.27-
26 Apr 202425.1525.1525.1525.1525.15-
25 Apr 202425.1425.1425.1425.1425.14-
24 Apr 202425.2425.2425.2425.2425.24-
23 Apr 202425.1925.1925.1925.1925.19-
22 Apr 202425.0825.0825.0825.0825.08-
19 Apr 202424.8524.8524.8524.8524.85-
18 Apr 202424.7424.7424.7424.7424.74-
17 Apr 202424.7324.7324.7324.7324.73-
16 Apr 202424.8024.8024.8024.8024.80-
15 Apr 202424.9024.9024.9024.9024.90-
12 Apr 202425.1525.1525.1525.1525.15-
11 Apr 202425.5625.5625.5625.5625.56-
10 Apr 202425.5825.5825.5825.5825.58-
09 Apr 202425.9025.9025.9025.9025.90-
08 Apr 202425.9625.9625.9625.9625.96-
05 Apr 202425.9525.9525.9525.9525.95-
04 Apr 202425.7325.7325.7325.7325.73-
03 Apr 202425.9925.9925.9925.9925.99-
02 Apr 202425.8825.8825.8825.8825.88-
01 Apr 202426.0326.0326.0326.0326.03-
28 Mar 202426.1026.1026.1026.1026.10-
27 Mar 202425.9525.9525.9525.9525.95-
26 Mar 202425.6725.6725.6725.6725.67-
25 Mar 202425.6925.6925.6925.6925.69-
22 Mar 202425.7325.7325.7325.7325.73-
21 Mar 202425.8825.8825.8825.8825.88-
20 Mar 202425.7125.7125.7125.7125.71-
19 Mar 202425.3925.3925.3925.3925.39-
18 Mar 202425.2025.2025.2025.2025.20-
15 Mar 202425.0425.0425.0425.0425.04-
14 Mar 202425.0225.0225.0225.0225.02-
13 Mar 202425.1925.1925.1925.1925.19-
12 Mar 202425.0125.0125.0125.0125.01-
11 Mar 202424.8824.8824.8824.8824.88-
08 Mar 202424.8424.8424.8424.8424.84-
07 Mar 202424.8424.8424.8424.8424.84-
06 Mar 202424.6924.6924.6924.6924.69-
05 Mar 202424.5524.5524.5524.5524.55-
04 Mar 202424.6424.6424.6424.6424.64-
01 Mar 202424.7224.7224.7224.7224.72-
29 Feb 202424.5024.5024.5024.5024.50-
28 Feb 202424.4024.4024.4024.4024.40-
27 Feb 202424.4324.4324.4324.4324.43-
26 Feb 202424.3624.3624.3624.3624.36-
23 Feb 202424.3224.3224.3224.3224.32-
22 Feb 202424.2424.2424.2424.2424.24-
21 Feb 202423.9223.9223.9223.9223.92-
20 Feb 202423.8923.8923.8923.8923.89-
16 Feb 202424.0224.0224.0224.0224.02-
15 Feb 202424.1424.1424.1424.1424.14-
14 Feb 202423.7923.7923.7923.7923.79-
13 Feb 202423.5523.5523.5523.5523.55-
12 Feb 202424.0024.0024.0024.0024.00-
09 Feb 202423.9123.9123.9123.9123.91-
08 Feb 202423.8723.8723.8723.8723.87-
07 Feb 202423.8123.8123.8123.8123.81-
06 Feb 202423.6923.6923.6923.6923.69-
05 Feb 202423.6423.6423.6423.6423.64-
02 Feb 202423.7723.7723.7723.7723.77-
01 Feb 202423.7223.7223.7223.7223.72-
31 Jan 202423.5323.5323.5323.5323.53-
30 Jan 202423.8223.8223.8223.8223.82-
29 Jan 202423.6723.6723.6723.6723.67-
26 Jan 202423.5023.5023.5023.5023.50-
25 Jan 202423.3923.3923.3923.3923.39-
24 Jan 202423.1823.1823.1823.1823.18-
23 Jan 202423.2123.2123.2123.2123.21-
22 Jan 202423.1823.1823.1823.1823.18-
19 Jan 202423.0223.0223.0223.0223.02-
18 Jan 202422.7622.7622.7622.7622.76-
17 Jan 202422.6322.6322.6322.6322.63-
16 Jan 202422.7622.7622.7622.7622.76-
12 Jan 202422.9122.9122.9122.9122.91-
11 Jan 202422.9422.9422.9422.9422.94-
10 Jan 202422.9622.9622.9622.9622.96-
09 Jan 202423.0023.0023.0023.0023.00-
08 Jan 202423.1923.1923.1923.1923.19-
05 Jan 202422.9922.9922.9922.9922.99-
04 Jan 202422.8922.8922.8922.8922.89-
03 Jan 202423.0723.0723.0723.0723.07-
02 Jan 202423.2323.2323.2323.2323.23-
29 Dec 202323.1823.1823.1823.1823.18-
28 Dec 202323.2623.2623.2623.2623.26-
27 Dec 202323.3123.3123.3123.3123.31-
26 Dec 202323.2923.2923.2923.2923.29-
22 Dec 202323.1823.1823.1823.1823.18-
21 Dec 202323.1123.1123.1123.1123.11-
21 Dec 20230.534 Dividend
21 Dec 20232.254 Capital gain
20 Dec 202325.5825.5825.5825.5822.79-
19 Dec 202326.0626.0626.0626.0623.22-
18 Dec 202325.7425.7425.7425.7422.93-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...