UK markets closed

American Beacon Bridgeway Lg Cp Gr Y (BLYYX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
36.77+0.21 (+0.57%)
As of 08:05AM EDT. Market open.
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jul 2024------
03 Jul 202436.7736.7736.7736.7736.77-
02 Jul 202436.5636.5636.5636.5636.56-
01 Jul 202436.3736.3736.3736.3736.37-
28 Jun 202436.2536.2536.2536.2536.25-
27 Jun 202436.3736.3736.3736.3736.37-
26 Jun 202436.2536.2536.2536.2536.25-
25 Jun 202436.2536.2536.2536.2536.25-
24 Jun 202435.8735.8735.8735.8735.87-
21 Jun 202436.2036.2036.2036.2036.20-
20 Jun 202436.2636.2636.2636.2636.26-
18 Jun 202436.4636.4636.4636.4636.46-
17 Jun 202436.4036.4036.4036.4036.40-
14 Jun 202436.0236.0236.0236.0236.02-
13 Jun 202435.8735.8735.8735.8735.87-
12 Jun 202435.8435.8435.8435.8435.84-
11 Jun 202435.4735.4735.4735.4735.47-
10 Jun 202435.2935.2935.2935.2935.29-
07 Jun 202435.0535.0535.0535.0535.05-
06 Jun 202435.0335.0335.0335.0335.03-
05 Jun 202434.9334.9334.9334.9334.93-
04 Jun 202434.2434.2434.2434.2434.24-
03 Jun 202434.1934.1934.1934.1934.19-
31 May 202434.1834.1834.1834.1834.18-
30 May 202434.1334.1334.1334.1334.13-
29 May 202434.7034.7034.7034.7034.70-
28 May 202434.8834.8834.8834.8834.88-
24 May 202434.8234.8234.8234.8234.82-
23 May 202434.5134.5134.5134.5134.51-
22 May 202434.6234.6234.6234.6234.62-
21 May 202434.7434.7434.7434.7434.74-
20 May 202434.8334.8334.8334.8334.83-
17 May 202434.6534.6534.6534.6534.65-
16 May 202434.5634.5634.5634.5634.56-
15 May 202434.6934.6934.6934.6934.69-
14 May 202434.1234.1234.1234.1234.12-
13 May 202433.9733.9733.9733.9733.97-
10 May 202434.0134.0134.0134.0134.01-
09 May 202433.9633.9633.9633.9633.96-
08 May 202433.8133.8133.8133.8133.81-
07 May 202433.8833.8833.8833.8833.88-
06 May 202433.8433.8433.8433.8433.84-
03 May 202433.3633.3633.3633.3633.36-
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-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...