Canada markets closed

American Beacon Man Lg Cp Growth R6 (BLYRX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
34.71+0.06 (+0.17%)
At close: 06:25PM EDT
Time Period:
Jun 04, 2023 - Jun 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 04, 2024------
Jun 03, 202434.6534.6534.6534.6534.65-
May 31, 202434.6534.6534.6534.6534.65-
May 30, 202434.6034.6034.6034.6034.60-
May 29, 202435.1835.1835.1835.1835.18-
May 28, 202435.3635.3635.3635.3635.36-
May 24, 202435.2935.2935.2935.2935.29-
May 23, 202434.9734.9734.9734.9734.97-
May 22, 202435.0835.0835.0835.0835.08-
May 21, 202435.2035.2035.2035.2035.20-
May 20, 202435.3035.3035.3035.3035.30-
May 17, 202435.1135.1135.1135.1135.11-
May 16, 202435.0235.0235.0235.0235.02-
May 15, 202435.1535.1535.1535.1535.15-
May 14, 202434.5834.5834.5834.5834.58-
May 13, 202434.4234.4234.4234.4234.42-
May 10, 202434.4734.4734.4734.4734.47-
May 09, 202434.4134.4134.4134.4134.41-
May 08, 202434.2634.2634.2634.2634.26-
May 07, 202434.3434.3434.3434.3434.34-
May 06, 202434.3034.3034.3034.3034.30-
May 03, 202433.8133.8133.8133.8133.81-
May 02, 202433.4133.4133.4133.4133.41-
May 01, 202432.9332.9332.9332.9332.93-
Apr 30, 202433.0633.0633.0633.0633.06-
Apr 29, 202433.7533.7533.7533.7533.75-
Apr 26, 202433.8033.8033.8033.8033.80-
Apr 25, 202433.2633.2633.2633.2633.26-
Apr 24, 202433.2933.2933.2933.2933.29-
Apr 23, 202433.3633.3633.3633.3633.36-
Apr 22, 202432.8232.8232.8232.8232.82-
Apr 19, 202432.4932.4932.4932.4932.49-
Apr 18, 202433.0533.0533.0533.0533.05-
Apr 17, 202433.2533.2533.2533.2533.25-
Apr 16, 202433.6333.6333.6333.6333.63-
Apr 15, 202433.5833.5833.5833.5833.58-
Apr 12, 202434.1534.1534.1534.1534.15-
Apr 11, 202434.8434.8434.8434.8434.84-
Apr 10, 202434.3634.3634.3634.3634.36-
Apr 09, 202434.5434.5434.5434.5434.54-
Apr 08, 202434.5334.5334.5334.5334.53-
Apr 05, 202434.6334.6334.6334.6334.63-
Apr 04, 202434.1134.1134.1134.1134.11-
Apr 03, 202434.6634.6634.6634.6634.66-
Apr 02, 202434.5134.5134.5134.5134.51-
Apr 01, 202434.7534.7534.7534.7534.75-
Mar 28, 202434.7534.7534.7534.7534.75-
Mar 27, 202434.7234.7234.7234.7234.72-
Mar 26, 202434.6534.6534.6534.6534.65-
Mar 25, 202434.7834.7834.7834.7834.78-
Mar 22, 202434.9134.9134.9134.9134.91-
Mar 21, 202435.0035.0035.0035.0035.00-
Mar 20, 202434.8434.8434.8434.8434.84-
Mar 19, 202434.4634.4634.4634.4634.46-
Mar 18, 202434.2434.2434.2434.2434.24-
Mar 15, 202433.9133.9133.9133.9133.91-
Mar 14, 202434.4034.4034.4034.4034.40-
Mar 13, 202434.4334.4334.4334.4334.43-
Mar 12, 202434.5034.5034.5034.5034.50-
Mar 11, 202434.1634.1634.1634.1634.16-
Mar 08, 202434.1634.1634.1634.1634.16-
Mar 07, 202434.5834.5834.5834.5834.58-
Mar 06, 202434.1234.1234.1234.1234.12-
Mar 05, 202433.8933.8933.8933.8933.89-
Mar 04, 202434.3534.3534.3534.3534.35-
Mar 01, 202434.4334.4334.4334.4334.43-
Feb 29, 202434.1434.1434.1434.1434.14-
Feb 28, 202433.9033.9033.9033.9033.90-
Feb 27, 202434.0134.0134.0134.0134.01-
Feb 26, 202433.9133.9133.9133.9133.91-
Feb 23, 202433.8233.8233.8233.8233.82-
Feb 22, 202433.8333.8333.8333.8333.83-
Feb 21, 202432.7732.7732.7732.7732.77-
Feb 20, 202433.1833.1833.1833.1833.18-
Feb 16, 202433.6033.6033.6033.6033.60-
Feb 15, 202433.9433.9433.9433.9433.94-
Feb 14, 202433.7733.7733.7733.7733.77-
Feb 13, 202433.2233.2233.2233.2233.22-
Feb 12, 202433.6733.6733.6733.6733.67-
Feb 09, 202433.8033.8033.8033.8033.80-
Feb 08, 202433.4633.4633.4633.4633.46-
Feb 07, 202433.4233.4233.4233.4233.42-
Feb 06, 202432.9332.9332.9332.9332.93-
Feb 05, 202432.9832.9832.9832.9832.98-
Feb 02, 202432.8832.8832.8832.8832.88-
Feb 01, 202432.5332.5332.5332.5332.53-
Jan 31, 202432.0632.0632.0632.0632.06-
Jan 30, 202432.6932.6932.6932.6932.69-
Jan 29, 202432.7032.7032.7032.7032.70-
Jan 26, 202432.3332.3332.3332.3332.33-
Jan 25, 202432.3632.3632.3632.3632.36-
Jan 24, 202432.1432.1432.1432.1432.14-
Jan 23, 202432.0132.0132.0132.0132.01-
Jan 22, 202432.0032.0032.0032.0032.00-
Jan 19, 202431.8431.8431.8431.8431.84-
Jan 18, 202431.3431.3431.3431.3431.34-
Jan 17, 202430.9130.9130.9130.9130.91-
Jan 16, 202431.1731.1731.1731.1731.17-
Jan 12, 202431.1331.1331.1331.1331.13-
Jan 11, 202431.1231.1231.1231.1231.12-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...