Canada markets open in 4 hours 5 minutes

American Beacon Man Lg Cp Value C (BWLCX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
23.43+0.05 (+0.21%)
At close: 08:00PM EDT
Time Period:
Jul 03, 2023 - Jul 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 02, 202423.4323.4323.4323.4323.43-
Jul 01, 202423.3823.3823.3823.3823.38-
Jun 28, 202423.4623.4623.4623.4623.46-
Jun 27, 202423.3523.3523.3523.3523.35-
Jun 26, 202423.3723.3723.3723.3723.37-
Jun 25, 202423.4923.4923.4923.4923.49-
Jun 24, 202423.6423.6423.6423.6423.64-
Jun 21, 202423.5323.5323.5323.5323.53-
Jun 20, 202423.5023.5023.5023.5023.50-
Jun 18, 202423.4023.4023.4023.4023.40-
Jun 17, 202423.3123.3123.3123.3123.31-
Jun 14, 202423.1423.1423.1423.1423.14-
Jun 13, 202423.3123.3123.3123.3123.31-
Jun 12, 202423.3523.3523.3523.3523.35-
Jun 11, 202423.3223.3223.3223.3223.32-
Jun 10, 202423.5323.5323.5323.5323.53-
Jun 07, 202423.5023.5023.5023.5023.50-
Jun 06, 202423.5223.5223.5223.5223.52-
Jun 05, 202423.5523.5523.5523.5523.55-
Jun 04, 202423.4423.4423.4423.4423.44-
Jun 03, 202423.6023.6023.6023.6023.60-
May 31, 202423.7123.7123.7123.7123.71-
May 30, 202423.3923.3923.3923.3923.39-
May 29, 202423.3523.3523.3523.3523.35-
May 28, 202423.6223.6223.6223.6223.62-
May 24, 202423.8323.8323.8323.8323.83-
May 23, 202423.7023.7023.7023.7023.70-
May 22, 202423.9623.9623.9623.9623.96-
May 21, 202424.0624.0624.0624.0624.06-
May 20, 202424.0524.0524.0524.0524.05-
May 17, 202424.1224.1224.1224.1224.12-
May 16, 202424.0424.0424.0424.0424.04-
May 15, 202424.1024.1024.1024.1024.10-
May 14, 202423.9223.9223.9223.9223.92-
May 13, 202423.8623.8623.8623.8623.86-
May 10, 202423.8723.8723.8723.8723.87-
May 09, 202423.8723.8723.8723.8723.87-
May 08, 202423.6223.6223.6223.6223.62-
May 07, 202423.6123.6123.6123.6123.61-
May 06, 202423.7023.7023.7023.7023.70-
May 03, 202423.5023.5023.5023.5023.50-
May 02, 202423.3023.3023.3023.3023.30-
May 01, 202423.1723.1723.1723.1723.17-
Apr 30, 202423.2223.2223.2223.2223.22-
Apr 29, 202423.7223.7223.7223.7223.72-
Apr 26, 202423.6123.6123.6123.6123.61-
Apr 25, 202423.6123.6123.6123.6123.61-
Apr 24, 202423.7023.7023.7023.7023.70-
Apr 23, 202423.6523.6523.6523.6523.65-
Apr 22, 202423.5523.5523.5523.5523.55-
Apr 19, 202423.3323.3323.3323.3323.33-
Apr 18, 202423.2323.2323.2323.2323.23-
Apr 17, 202423.2223.2223.2223.2223.22-
Apr 16, 202423.2923.2923.2923.2923.29-
Apr 15, 202423.3923.3923.3923.3923.39-
Apr 12, 202423.6323.6323.6323.6323.63-
Apr 11, 202424.0124.0124.0124.0124.01-
Apr 10, 202424.0324.0324.0324.0324.03-
Apr 09, 202424.3324.3324.3324.3324.33-
Apr 08, 202424.3924.3924.3924.3924.39-
Apr 05, 202424.3824.3824.3824.3824.38-
Apr 04, 202424.1724.1724.1724.1724.17-
Apr 03, 202424.4224.4224.4224.4224.42-
Apr 02, 202424.3224.3224.3224.3224.32-
Apr 01, 202424.4624.4624.4624.4624.46-
Mar 28, 202424.5224.5224.5224.5224.52-
Mar 27, 202424.3924.3924.3924.3924.39-
Mar 26, 202424.1324.1324.1324.1324.13-
Mar 25, 202424.1524.1524.1524.1524.15-
Mar 22, 202424.1824.1824.1824.1824.18-
Mar 21, 202424.3224.3224.3224.3224.32-
Mar 20, 202424.1724.1724.1724.1724.17-
Mar 19, 202423.8723.8723.8723.8723.87-
Mar 18, 202423.6923.6923.6923.6923.69-
Mar 15, 202423.5423.5423.5423.5423.54-
Mar 14, 202423.5223.5223.5223.5223.52-
Mar 13, 202423.6823.6823.6823.6823.68-
Mar 12, 202423.5223.5223.5223.5223.52-
Mar 11, 202423.3923.3923.3923.3923.39-
Mar 08, 202423.3523.3523.3523.3523.35-
Mar 07, 202423.3623.3623.3623.3623.36-
Mar 06, 202423.2223.2223.2223.2223.22-
Mar 05, 202423.0923.0923.0923.0923.09-
Mar 04, 202423.1723.1723.1723.1723.17-
Mar 01, 202423.2523.2523.2523.2523.25-
Feb 29, 202423.0423.0423.0423.0423.04-
Feb 28, 202422.9422.9422.9422.9422.94-
Feb 27, 202422.9822.9822.9822.9822.98-
Feb 26, 202422.9122.9122.9122.9122.91-
Feb 23, 202422.8822.8822.8822.8822.88-
Feb 22, 202422.8022.8022.8022.8022.80-
Feb 21, 202422.5022.5022.5022.5022.50-
Feb 20, 202422.4822.4822.4822.4822.48-
Feb 16, 202422.6022.6022.6022.6022.60-
Feb 15, 202422.7122.7122.7122.7122.71-
Feb 14, 202422.3822.3822.3822.3822.38-
Feb 13, 202422.1622.1622.1622.1622.16-
Feb 12, 202422.5822.5822.5822.5822.58-
Feb 09, 202422.5022.5022.5022.5022.50-
Feb 08, 202422.4622.4622.4622.4622.46-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...