UK markets closed

American Beacon Bridgeway Lg Cp Val C (BWLCX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
23.42-0.01 (-0.04%)
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 202423.4223.4223.4223.4223.42-
02 Jul 202423.4323.4323.4323.4323.43-
01 Jul 202423.3823.3823.3823.3823.38-
28 Jun 202423.4623.4623.4623.4623.46-
27 Jun 202423.3523.3523.3523.3523.35-
26 Jun 202423.3723.3723.3723.3723.37-
25 Jun 202423.4923.4923.4923.4923.49-
24 Jun 202423.6423.6423.6423.6423.64-
21 Jun 202423.5323.5323.5323.5323.53-
20 Jun 202423.5023.5023.5023.5023.50-
18 Jun 202423.4023.4023.4023.4023.40-
17 Jun 202423.3123.3123.3123.3123.31-
14 Jun 202423.1423.1423.1423.1423.14-
13 Jun 202423.3123.3123.3123.3123.31-
12 Jun 202423.3523.3523.3523.3523.35-
11 Jun 202423.3223.3223.3223.3223.32-
10 Jun 202423.5323.5323.5323.5323.53-
07 Jun 202423.5023.5023.5023.5023.50-
06 Jun 202423.5223.5223.5223.5223.52-
05 Jun 202423.5523.5523.5523.5523.55-
04 Jun 202423.4423.4423.4423.4423.44-
03 Jun 202423.6023.6023.6023.6023.60-
31 May 202423.7123.7123.7123.7123.71-
30 May 202423.3923.3923.3923.3923.39-
29 May 202423.3523.3523.3523.3523.35-
28 May 202423.6223.6223.6223.6223.62-
24 May 202423.8323.8323.8323.8323.83-
23 May 202423.7023.7023.7023.7023.70-
22 May 202423.9623.9623.9623.9623.96-
21 May 202424.0624.0624.0624.0624.06-
20 May 202424.0524.0524.0524.0524.05-
17 May 202424.1224.1224.1224.1224.12-
16 May 202424.0424.0424.0424.0424.04-
15 May 202424.1024.1024.1024.1024.10-
14 May 202423.9223.9223.9223.9223.92-
13 May 202423.8623.8623.8623.8623.86-
10 May 202423.8723.8723.8723.8723.87-
09 May 202423.8723.8723.8723.8723.87-
08 May 202423.6223.6223.6223.6223.62-
07 May 202423.6123.6123.6123.6123.61-
06 May 202423.7023.7023.7023.7023.70-
03 May 202423.5023.5023.5023.5023.50-
02 May 202423.3023.3023.3023.3023.30-
01 May 202423.1723.1723.1723.1723.17-
30 Apr 202423.2223.2223.2223.2223.22-
29 Apr 202423.7223.7223.7223.7223.72-
26 Apr 202423.6123.6123.6123.6123.61-
25 Apr 202423.6123.6123.6123.6123.61-
24 Apr 202423.7023.7023.7023.7023.70-
23 Apr 202423.6523.6523.6523.6523.65-
22 Apr 202423.5523.5523.5523.5523.55-
19 Apr 202423.3323.3323.3323.3323.33-
18 Apr 202423.2323.2323.2323.2323.23-
17 Apr 202423.2223.2223.2223.2223.22-
16 Apr 202423.2923.2923.2923.2923.29-
15 Apr 202423.3923.3923.3923.3923.39-
12 Apr 202423.6323.6323.6323.6323.63-
11 Apr 202424.0124.0124.0124.0124.01-
10 Apr 202424.0324.0324.0324.0324.03-
09 Apr 202424.3324.3324.3324.3324.33-
08 Apr 202424.3924.3924.3924.3924.39-
05 Apr 202424.3824.3824.3824.3824.38-
04 Apr 202424.1724.1724.1724.1724.17-
03 Apr 202424.4224.4224.4224.4224.42-
02 Apr 202424.3224.3224.3224.3224.32-
01 Apr 202424.4624.4624.4624.4624.46-
28 Mar 202424.5224.5224.5224.5224.52-
27 Mar 202424.3924.3924.3924.3924.39-
26 Mar 202424.1324.1324.1324.1324.13-
25 Mar 202424.1524.1524.1524.1524.15-
22 Mar 202424.1824.1824.1824.1824.18-
21 Mar 202424.3224.3224.3224.3224.32-
20 Mar 202424.1724.1724.1724.1724.17-
19 Mar 202423.8723.8723.8723.8723.87-
18 Mar 202423.6923.6923.6923.6923.69-
15 Mar 202423.5423.5423.5423.5423.54-
14 Mar 202423.5223.5223.5223.5223.52-
13 Mar 202423.6823.6823.6823.6823.68-
12 Mar 202423.5223.5223.5223.5223.52-
11 Mar 202423.3923.3923.3923.3923.39-
08 Mar 202423.3523.3523.3523.3523.35-
07 Mar 202423.3623.3623.3623.3623.36-
06 Mar 202423.2223.2223.2223.2223.22-
05 Mar 202423.0923.0923.0923.0923.09-
04 Mar 202423.1723.1723.1723.1723.17-
01 Mar 202423.2523.2523.2523.2523.25-
29 Feb 202423.0423.0423.0423.0423.04-
28 Feb 202422.9422.9422.9422.9422.94-
27 Feb 202422.9822.9822.9822.9822.98-
26 Feb 202422.9122.9122.9122.9122.91-
23 Feb 202422.8822.8822.8822.8822.88-
22 Feb 202422.8022.8022.8022.8022.80-
21 Feb 202422.5022.5022.5022.5022.50-
20 Feb 202422.4822.4822.4822.4822.48-
16 Feb 202422.6022.6022.6022.6022.60-
15 Feb 202422.7122.7122.7122.7122.71-
14 Feb 202422.3822.3822.3822.3822.38-
13 Feb 202422.1622.1622.1622.1622.16-
12 Feb 202422.5822.5822.5822.5822.58-
09 Feb 202422.5022.5022.5022.5022.50-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...