UK markets open in 2 hours 55 minutes

American Beacon Bridgeway Lg Cp Gr R6 (BLYRX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
37.28+0.22 (+0.59%)
At close: 08:00PM EDT
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jul 202437.2837.2837.2837.2837.28-
02 Jul 202437.0637.0637.0637.0637.06-
01 Jul 202436.8736.8736.8736.8736.87-
28 Jun 202436.7436.7436.7436.7436.74-
27 Jun 202436.8636.8636.8636.8636.86-
26 Jun 202436.7436.7436.7436.7436.74-
25 Jun 202436.7436.7436.7436.7436.74-
24 Jun 202436.3636.3636.3636.3636.36-
21 Jun 202436.7036.7036.7036.7036.70-
20 Jun 202436.7536.7536.7536.7536.75-
18 Jun 202436.9636.9636.9636.9636.96-
17 Jun 202436.9036.9036.9036.9036.90-
14 Jun 202436.5136.5136.5136.5136.51-
13 Jun 202436.3736.3736.3736.3736.37-
12 Jun 202436.3336.3336.3336.3336.33-
11 Jun 202435.9635.9635.9635.9635.96-
10 Jun 202435.7735.7735.7735.7735.77-
07 Jun 202435.5235.5235.5235.5235.52-
06 Jun 202435.5135.5135.5135.5135.51-
05 Jun 202435.4135.4135.4135.4135.41-
04 Jun 202434.7134.7134.7134.7134.71-
03 Jun 202434.6534.6534.6534.6534.65-
31 May 202434.6534.6534.6534.6534.65-
30 May 202434.6034.6034.6034.6034.60-
29 May 202435.1835.1835.1835.1835.18-
28 May 202435.3635.3635.3635.3635.36-
24 May 202435.2935.2935.2935.2935.29-
23 May 202434.9734.9734.9734.9734.97-
22 May 202435.0835.0835.0835.0835.08-
21 May 202435.2035.2035.2035.2035.20-
20 May 202435.3035.3035.3035.3035.30-
17 May 202435.1135.1135.1135.1135.11-
16 May 202435.0235.0235.0235.0235.02-
15 May 202435.1535.1535.1535.1535.15-
14 May 202434.5834.5834.5834.5834.58-
13 May 202434.4234.4234.4234.4234.42-
10 May 202434.4734.4734.4734.4734.47-
09 May 202434.4134.4134.4134.4134.41-
08 May 202434.2634.2634.2634.2634.26-
07 May 202434.3434.3434.3434.3434.34-
06 May 202434.3034.3034.3034.3034.30-
03 May 202433.8133.8133.8133.8133.81-
02 May 202433.4133.4133.4133.4133.41-
01 May 202432.9332.9332.9332.9332.93-
30 Apr 202433.0633.0633.0633.0633.06-
29 Apr 202433.7533.7533.7533.7533.75-
26 Apr 202433.8033.8033.8033.8033.80-
25 Apr 202433.2633.2633.2633.2633.26-
24 Apr 202433.2933.2933.2933.2933.29-
23 Apr 202433.3633.3633.3633.3633.36-
22 Apr 202432.8232.8232.8232.8232.82-
19 Apr 202432.4932.4932.4932.4932.49-
18 Apr 202433.0533.0533.0533.0533.05-
17 Apr 202433.2533.2533.2533.2533.25-
16 Apr 202433.6333.6333.6333.6333.63-
15 Apr 202433.5833.5833.5833.5833.58-
12 Apr 202434.1534.1534.1534.1534.15-
11 Apr 202434.8434.8434.8434.8434.84-
10 Apr 202434.3634.3634.3634.3634.36-
09 Apr 202434.5434.5434.5434.5434.54-
08 Apr 202434.5334.5334.5334.5334.53-
05 Apr 202434.6334.6334.6334.6334.63-
04 Apr 202434.1134.1134.1134.1134.11-
03 Apr 202434.6634.6634.6634.6634.66-
02 Apr 202434.5134.5134.5134.5134.51-
01 Apr 202434.7534.7534.7534.7534.75-
28 Mar 202434.7534.7534.7534.7534.75-
27 Mar 202434.7234.7234.7234.7234.72-
26 Mar 202434.6534.6534.6534.6534.65-
25 Mar 202434.7834.7834.7834.7834.78-
22 Mar 202434.9134.9134.9134.9134.91-
21 Mar 202435.0035.0035.0035.0035.00-
20 Mar 202434.8434.8434.8434.8434.84-
19 Mar 202434.4634.4634.4634.4634.46-
18 Mar 202434.2434.2434.2434.2434.24-
15 Mar 202433.9133.9133.9133.9133.91-
14 Mar 202434.4034.4034.4034.4034.40-
13 Mar 202434.4334.4334.4334.4334.43-
12 Mar 202434.5034.5034.5034.5034.50-
11 Mar 202434.1634.1634.1634.1634.16-
08 Mar 202434.1634.1634.1634.1634.16-
07 Mar 202434.5834.5834.5834.5834.58-
06 Mar 202434.1234.1234.1234.1234.12-
05 Mar 202433.8933.8933.8933.8933.89-
04 Mar 202434.3534.3534.3534.3534.35-
01 Mar 202434.4334.4334.4334.4334.43-
29 Feb 202434.1434.1434.1434.1434.14-
28 Feb 202433.9033.9033.9033.9033.90-
27 Feb 202434.0134.0134.0134.0134.01-
26 Feb 202433.9133.9133.9133.9133.91-
23 Feb 202433.8233.8233.8233.8233.82-
22 Feb 202433.8333.8333.8333.8333.83-
21 Feb 202432.7732.7732.7732.7732.77-
20 Feb 202433.1833.1833.1833.1833.18-
16 Feb 202433.6033.6033.6033.6033.60-
15 Feb 202433.9433.9433.9433.9433.94-
14 Feb 202433.7733.7733.7733.7733.77-
13 Feb 202433.2233.2233.2233.2233.22-
12 Feb 202433.6733.6733.6733.6733.67-
09 Feb 202433.8033.8033.8033.8033.80-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...