UK markets close in 1 hour 41 minutes

American Beacon Bridgeway Lg Cp Val R6 (BWLRX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
24.83+0.18 (+0.73%)
As of 08:05AM EDT. Market open.
Time period:
18 Jun 2023 - 18 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jun 2024------
17 Jun 202424.8324.8324.8324.8324.83-
14 Jun 202424.6524.6524.6524.6524.65-
13 Jun 202424.8224.8224.8224.8224.82-
12 Jun 202424.8724.8724.8724.8724.87-
11 Jun 202424.8324.8324.8324.8324.83-
10 Jun 202425.0625.0625.0625.0625.06-
07 Jun 202425.0325.0325.0325.0325.03-
06 Jun 202425.0425.0425.0425.0425.04-
05 Jun 202425.0725.0725.0725.0725.07-
04 Jun 202424.9624.9624.9624.9624.96-
03 Jun 202425.1325.1325.1325.1325.13-
31 May 202425.2425.2425.2425.2425.24-
30 May 202424.8924.8924.8924.8924.89-
29 May 202424.8524.8524.8524.8524.85-
28 May 202425.1325.1325.1325.1325.13-
24 May 202425.3625.3625.3625.3625.36-
23 May 202425.2225.2225.2225.2225.22-
22 May 202425.5025.5025.5025.5025.50-
21 May 202425.6025.6025.6025.6025.60-
20 May 202425.5925.5925.5925.5925.59-
17 May 202425.6625.6625.6625.6625.66-
16 May 202425.5825.5825.5825.5825.58-
15 May 202425.6425.6425.6425.6425.64-
14 May 202425.4525.4525.4525.4525.45-
13 May 202425.3825.3825.3825.3825.38-
10 May 202425.3925.3925.3925.3925.39-
09 May 202425.3925.3925.3925.3925.39-
08 May 202425.1325.1325.1325.1325.13-
07 May 202425.1125.1125.1125.1125.11-
06 May 202425.2125.2125.2125.2125.21-
03 May 202424.9924.9924.9924.9924.99-
02 May 202424.7824.7824.7824.7824.78-
01 May 202424.6424.6424.6424.6424.64-
30 Apr 202424.7024.7024.7024.7024.70-
29 Apr 202425.2225.2225.2225.2225.22-
26 Apr 202425.1125.1125.1125.1125.11-
25 Apr 202425.1025.1025.1025.1025.10-
24 Apr 202425.1925.1925.1925.1925.19-
23 Apr 202425.1525.1525.1525.1525.15-
22 Apr 202425.0325.0325.0325.0325.03-
19 Apr 202424.8124.8124.8124.8124.81-
18 Apr 202424.7024.7024.7024.7024.70-
17 Apr 202424.6924.6924.6924.6924.69-
16 Apr 202424.7624.7624.7624.7624.76-
15 Apr 202424.8624.8624.8624.8624.86-
12 Apr 202425.1125.1125.1125.1125.11-
11 Apr 202425.5225.5225.5225.5225.52-
10 Apr 202425.5425.5425.5425.5425.54-
09 Apr 202425.8625.8625.8625.8625.86-
08 Apr 202425.9225.9225.9225.9225.92-
05 Apr 202425.9025.9025.9025.9025.90-
04 Apr 202425.6925.6925.6925.6925.69-
03 Apr 202425.9525.9525.9525.9525.95-
02 Apr 202425.8425.8425.8425.8425.84-
01 Apr 202425.9925.9925.9925.9925.99-
28 Mar 202426.0626.0626.0626.0626.06-
27 Mar 202425.9125.9125.9125.9125.91-
26 Mar 202425.6325.6325.6325.6325.63-
25 Mar 202425.6525.6525.6525.6525.65-
22 Mar 202425.6925.6925.6925.6925.69-
21 Mar 202425.8425.8425.8425.8425.84-
20 Mar 202425.6725.6725.6725.6725.67-
19 Mar 202425.3525.3525.3525.3525.35-
18 Mar 202425.1625.1625.1625.1625.16-
15 Mar 202425.0025.0025.0025.0025.00-
14 Mar 202424.9824.9824.9824.9824.98-
13 Mar 202425.1525.1525.1525.1525.15-
12 Mar 202424.9724.9724.9724.9724.97-
11 Mar 202424.8424.8424.8424.8424.84-
08 Mar 202424.7924.7924.7924.7924.79-
07 Mar 202424.8024.8024.8024.8024.80-
06 Mar 202424.6524.6524.6524.6524.65-
05 Mar 202424.5124.5124.5124.5124.51-
04 Mar 202424.6024.6024.6024.6024.60-
01 Mar 202424.6824.6824.6824.6824.68-
29 Feb 202424.4624.4624.4624.4624.46-
28 Feb 202424.3524.3524.3524.3524.35-
27 Feb 202424.3924.3924.3924.3924.39-
26 Feb 202424.3224.3224.3224.3224.32-
23 Feb 202424.2824.2824.2824.2824.28-
22 Feb 202424.2024.2024.2024.2024.20-
21 Feb 202423.8823.8823.8823.8823.88-
20 Feb 202423.8523.8523.8523.8523.85-
16 Feb 202423.9823.9823.9823.9823.98-
15 Feb 202424.1024.1024.1024.1024.10-
14 Feb 202423.7523.7523.7523.7523.75-
13 Feb 202423.5123.5123.5123.5123.51-
12 Feb 202423.9623.9623.9623.9623.96-
09 Feb 202423.8723.8723.8723.8723.87-
08 Feb 202423.8323.8323.8323.8323.83-
07 Feb 202423.7723.7723.7723.7723.77-
06 Feb 202423.6523.6523.6523.6523.65-
05 Feb 202423.6023.6023.6023.6023.60-
02 Feb 202423.7323.7323.7323.7323.73-
01 Feb 202423.6823.6823.6823.6823.68-
31 Jan 202423.4923.4923.4923.4923.49-
30 Jan 202423.7823.7823.7823.7823.78-
29 Jan 202423.6323.6323.6323.6323.63-
26 Jan 202423.4623.4623.4623.4623.46-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...