Singapore markets closed

Becker Value Equity Institutional (BVEIX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
19.67+0.09 (+0.46%)
At close: 08:00PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024------
02 May 202419.5819.5819.5819.5819.58-
01 May 202419.4219.4219.4219.4219.42-
30 Apr 202419.4019.4019.4019.4019.40-
29 Apr 202419.6619.6619.6619.6619.66-
26 Apr 202419.4119.4119.4119.4119.41-
25 Apr 202419.3519.3519.3519.3519.35-
24 Apr 202419.2919.2919.2919.2919.29-
23 Apr 202419.2919.2919.2919.2919.29-
22 Apr 202419.1619.1619.1619.1619.16-
19 Apr 202419.0519.0519.0519.0519.05-
18 Apr 202418.9518.9518.9518.9518.95-
17 Apr 202418.9618.9618.9618.9618.96-
16 Apr 202418.9618.9618.9618.9618.96-
15 Apr 202419.0519.0519.0519.0519.05-
12 Apr 202419.1419.1419.1419.1419.14-
11 Apr 202419.4119.4119.4119.4119.41-
10 Apr 202419.4219.4219.4219.4219.42-
09 Apr 202419.6019.6019.6019.6019.60-
08 Apr 202419.5519.5519.5519.5519.55-
05 Apr 202419.5619.5619.5619.5619.56-
04 Apr 202419.4219.4219.4219.4219.42-
03 Apr 202419.6119.6119.6119.6119.61-
02 Apr 202419.5919.5919.5919.5919.59-
01 Apr 202419.6519.6519.6519.6519.65-
28 Mar 202419.6819.6819.6819.6819.68-
27 Mar 202419.6719.6719.6719.6719.67-
26 Mar 202419.4319.4319.4319.4319.43-
25 Mar 202419.4219.4219.4219.4219.42-
22 Mar 202419.4519.4519.4519.4519.45-
21 Mar 202419.5119.5119.5119.5119.51-
20 Mar 202419.4419.4419.4419.4419.44-
19 Mar 202419.3019.3019.3019.3019.30-
18 Mar 202419.2019.2019.2019.2019.20-
15 Mar 202419.1519.1519.1519.1519.15-
14 Mar 202419.2219.2219.2219.2219.22-
13 Mar 202419.2519.2519.2519.2519.25-
12 Mar 202419.1919.1919.1919.1919.19-
11 Mar 202419.1619.1619.1619.1619.16-
08 Mar 202419.0419.0419.0419.0419.04-
07 Mar 202419.0719.0719.0719.0719.07-
06 Mar 202418.9718.9718.9718.9718.97-
05 Mar 202418.8818.8818.8818.8818.88-
04 Mar 202418.9918.9918.9918.9918.99-
01 Mar 202418.9318.9318.9318.9318.93-
29 Feb 202418.8518.8518.8518.8518.85-
28 Feb 202418.8018.8018.8018.8018.80-
27 Feb 202418.7818.7818.7818.7818.78-
26 Feb 202418.7118.7118.7118.7118.71-
23 Feb 202418.8118.8118.8118.8118.81-
22 Feb 202418.7818.7818.7818.7818.78-
21 Feb 202418.6618.6618.6618.6618.66-
20 Feb 202418.5818.5818.5818.5818.58-
16 Feb 202418.6218.6218.6218.6218.62-
15 Feb 202418.6718.6718.6718.6718.67-
14 Feb 202418.4918.4918.4918.4918.49-
13 Feb 202418.3818.3818.3818.3818.38-
12 Feb 202418.6518.6518.6518.6518.65-
09 Feb 202418.5818.5818.5818.5818.58-
08 Feb 202418.5118.5118.5118.5118.51-
07 Feb 202418.5018.5018.5018.5018.50-
06 Feb 202418.5018.5018.5018.5018.50-
05 Feb 202418.4418.4418.4418.4418.44-
02 Feb 202418.5818.5818.5818.5818.58-
01 Feb 202418.5718.5718.5718.5718.57-
31 Jan 202418.4218.4218.4218.4218.42-
30 Jan 202418.6218.6218.6218.6218.62-
29 Jan 202418.5618.5618.5618.5618.56-
26 Jan 202418.5418.5418.5418.5418.54-
25 Jan 202418.5318.5318.5318.5318.53-
24 Jan 202418.3718.3718.3718.3718.37-
23 Jan 202418.4418.4418.4418.4418.44-
22 Jan 202418.3618.3618.3618.3618.36-
19 Jan 202418.3418.3418.3418.3418.34-
18 Jan 202418.2218.2218.2218.2218.22-
17 Jan 202418.1118.1118.1118.1118.11-
16 Jan 202418.2318.2318.2318.2318.23-
12 Jan 202418.3618.3618.3618.3618.36-
11 Jan 202418.3118.3118.3118.3118.31-
10 Jan 202418.3618.3618.3618.3618.36-
09 Jan 202418.3218.3218.3218.3218.32-
08 Jan 202418.4018.4018.4018.4018.40-
05 Jan 202418.2518.2518.2518.2518.25-
04 Jan 202418.1918.1918.1918.1918.19-
03 Jan 202418.2218.2218.2218.2218.22-
02 Jan 202418.2918.2918.2918.2918.29-
29 Dec 202318.2518.2518.2518.2518.25-
28 Dec 202318.2718.2718.2718.2718.27-
27 Dec 202318.2718.2718.2718.2718.27-
26 Dec 202318.2318.2318.2318.2318.23-
22 Dec 202318.1818.1818.1818.1818.18-
21 Dec 202318.1318.1318.1318.1318.13-
20 Dec 202317.9917.9917.9917.9917.99-
19 Dec 202318.2618.2618.2618.2618.26-
18 Dec 202318.1318.1318.1318.1318.13-
15 Dec 202318.0718.0718.0718.0718.07-
14 Dec 202318.1318.1318.1318.1318.13-
13 Dec 202318.0318.0318.0318.0318.03-
12 Dec 202317.7817.7817.7817.7817.78-
11 Dec 202317.7517.7517.7517.7517.75-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...