Canada markets open in 1 hour 45 minutes

American Beacon Bridgeway Lg Cp Gr Y (BLYYX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
33.36+0.39 (+1.18%)
At close: 08:00PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024------
May 02, 202432.9732.9732.9732.9732.97-
May 01, 202432.4932.4932.4932.4932.49-
Apr 30, 202432.6232.6232.6232.6232.62-
Apr 29, 202433.3133.3133.3133.3133.31-
Apr 26, 202433.3633.3633.3633.3633.36-
Apr 25, 202432.8232.8232.8232.8232.82-
Apr 24, 202432.8532.8532.8532.8532.85-
Apr 23, 202432.9232.9232.9232.9232.92-
Apr 22, 202432.3832.3832.3832.3832.38-
Apr 19, 202432.0632.0632.0632.0632.06-
Apr 18, 202432.6132.6132.6132.6132.61-
Apr 17, 202432.8132.8132.8132.8132.81-
Apr 16, 202433.1833.1833.1833.1833.18-
Apr 15, 202433.1433.1433.1433.1433.14-
Apr 12, 202433.7033.7033.7033.7033.70-
Apr 11, 202434.3834.3834.3834.3834.38-
Apr 10, 202433.9133.9133.9133.9133.91-
Apr 09, 202434.0934.0934.0934.0934.09-
Apr 08, 202434.0734.0734.0734.0734.07-
Apr 05, 202434.1734.1734.1734.1734.17-
Apr 04, 202433.6633.6633.6633.6633.66-
Apr 03, 202434.2034.2034.2034.2034.20-
Apr 02, 202434.0634.0634.0634.0634.06-
Apr 01, 202434.2934.2934.2934.2934.29-
Mar 28, 202434.2934.2934.2934.2934.29-
Mar 27, 202434.2734.2734.2734.2734.27-
Mar 26, 202434.2034.2034.2034.2034.20-
Mar 25, 202434.3234.3234.3234.3234.32-
Mar 22, 202434.4534.4534.4534.4534.45-
Mar 21, 202434.5434.5434.5434.5434.54-
Mar 20, 202434.3934.3934.3934.3934.39-
Mar 19, 202434.0134.0134.0134.0134.01-
Mar 18, 202433.7933.7933.7933.7933.79-
Mar 15, 202433.4633.4633.4633.4633.46-
Mar 14, 202433.9533.9533.9533.9533.95-
Mar 13, 202433.9833.9833.9833.9833.98-
Mar 12, 202434.0534.0534.0534.0534.05-
Mar 11, 202433.5633.5633.5633.5633.56-
Mar 08, 202433.7133.7133.7133.7133.71-
Mar 07, 202434.1334.1334.1334.1334.13-
Mar 06, 202433.6733.6733.6733.6733.67-
Mar 05, 202433.4533.4533.4533.4533.45-
Mar 04, 202433.9033.9033.9033.9033.90-
Mar 01, 202433.9833.9833.9833.9833.98-
Feb 29, 202433.7033.7033.7033.7033.70-
Feb 28, 202433.4633.4633.4633.4633.46-
Feb 27, 202433.5733.5733.5733.5733.57-
Feb 26, 202433.4633.4633.4633.4633.46-
Feb 23, 202433.3833.3833.3833.3833.38-
Feb 22, 202433.3933.3933.3933.3933.39-
Feb 21, 202432.3432.3432.3432.3432.34-
Feb 20, 202432.7532.7532.7532.7532.75-
Feb 16, 202433.1633.1633.1633.1633.16-
Feb 15, 202433.4933.4933.4933.4933.49-
Feb 14, 202433.3333.3333.3333.3333.33-
Feb 13, 202432.7932.7932.7932.7932.79-
Feb 12, 202433.2333.2333.2333.2333.23-
Feb 09, 202433.3633.3633.3633.3633.36-
Feb 08, 202433.0333.0333.0333.0333.03-
Feb 07, 202432.9932.9932.9932.9932.99-
Feb 06, 202432.5032.5032.5032.5032.50-
Feb 05, 202432.5532.5532.5532.5532.55-
Feb 02, 202432.4532.4532.4532.4532.45-
Feb 01, 202432.1032.1032.1032.1032.10-
Jan 31, 202431.6531.6531.6531.6531.65-
Jan 30, 202432.2632.2632.2632.2632.26-
Jan 29, 202432.2832.2832.2832.2832.28-
Jan 26, 202431.9131.9131.9131.9131.91-
Jan 25, 202431.9431.9431.9431.9431.94-
Jan 24, 202431.7231.7231.7231.7231.72-
Jan 23, 202431.6031.6031.6031.6031.60-
Jan 22, 202431.5931.5931.5931.5931.59-
Jan 19, 202431.4331.4331.4331.4331.43-
Jan 18, 202430.9330.9330.9330.9330.93-
Jan 17, 202430.5130.5130.5130.5130.51-
Jan 16, 202430.7630.7630.7630.7630.76-
Jan 12, 202430.7330.7330.7330.7330.73-
Jan 11, 202430.7230.7230.7230.7230.72-
Jan 10, 202430.5330.5330.5330.5330.53-
Jan 09, 202430.2130.2130.2130.2130.21-
Jan 08, 202430.1030.1030.1030.1030.10-
Jan 05, 202429.4729.4729.4729.4729.47-
Jan 04, 202429.4429.4429.4429.4429.44-
Jan 03, 202429.6029.6029.6029.6029.60-
Jan 02, 202429.8829.8829.8829.8829.88-
Dec 29, 202330.3730.3730.3730.3730.37-
Dec 28, 202330.4830.4830.4830.4830.48-
Dec 27, 202330.5030.5030.5030.5030.50-
Dec 26, 202330.5030.5030.5030.5030.50-
Dec 22, 202330.4030.4030.4030.4030.40-
Dec 21, 202330.3930.3930.3930.3930.39-
Dec 21, 20230.101 Dividend
Dec 21, 20230.131 Capital Gain
Dec 20, 202330.3030.3030.3030.3030.07-
Dec 19, 202330.7730.7730.7730.7730.53-
Dec 18, 202330.5930.5930.5930.5930.36-
Dec 15, 202330.3730.3730.3730.3730.14-
Dec 14, 202330.2730.2730.2730.2730.04-
Dec 13, 202330.2730.2730.2730.2730.04-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...