Canada markets closed

BNY Mellon Sm/Md Cp Gr A (DBMAX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
24.13-0.10 (-0.41%)
At close: 08:05AM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 2024------
Apr 25, 202424.1324.1324.1324.1324.13-
Apr 24, 202424.2324.2324.2324.2324.23-
Apr 23, 202424.1324.1324.1324.1324.13-
Apr 22, 202423.6423.6423.6423.6423.64-
Apr 19, 202423.3923.3923.3923.3923.39-
Apr 18, 202423.5423.5423.5423.5423.54-
Apr 17, 202423.6323.6323.6323.6323.63-
Apr 16, 202423.7523.7523.7523.7523.75-
Apr 15, 202424.0024.0024.0024.0024.00-
Apr 12, 202425.2025.2025.2025.2025.20-
Apr 11, 202425.2025.2025.2025.2025.20-
Apr 10, 202425.1025.1025.1025.1025.10-
Apr 09, 202425.4725.4725.4725.4725.47-
Apr 08, 202425.2325.2325.2325.2325.23-
Apr 05, 202425.1225.1225.1225.1225.12-
Apr 04, 202424.7324.7324.7324.7324.73-
Apr 03, 202424.9324.9324.9324.9324.93-
Apr 02, 202424.9124.9124.9124.9124.91-
Apr 01, 202425.3125.3125.3125.3125.31-
Mar 28, 202425.5525.5525.5525.5525.55-
Mar 27, 202425.4925.4925.4925.4925.49-
Mar 26, 202425.2825.2825.2825.2825.28-
Mar 25, 202425.2225.2225.2225.2225.22-
Mar 22, 202425.2025.2025.2025.2025.20-
Mar 21, 202425.4225.4225.4225.4225.42-
Mar 20, 202425.2525.2525.2525.2525.25-
Mar 19, 202424.9324.9324.9324.9324.93-
Mar 18, 202424.8624.8624.8624.8624.86-
Mar 15, 202424.8324.8324.8324.8324.83-
Mar 14, 202424.9024.9024.9024.9024.90-
Mar 13, 202425.1825.1825.1825.1825.18-
Mar 12, 202425.1125.1125.1125.1125.11-
Mar 11, 202425.0325.0325.0325.0325.03-
Mar 08, 202425.2725.2725.2725.2725.27-
Mar 07, 202425.3325.3325.3325.3325.33-
Mar 06, 202424.9824.9824.9824.9824.98-
Mar 05, 202424.8324.8324.8324.8324.83-
Mar 04, 202425.2225.2225.2225.2225.22-
Mar 01, 202425.3125.3125.3125.3125.31-
Feb 29, 202425.1325.1325.1325.1325.13-
Feb 28, 202425.0325.0325.0325.0325.03-
Feb 27, 202425.1025.1025.1025.1025.10-
Feb 26, 202424.7724.7724.7724.7724.77-
Feb 23, 202424.5624.5624.5624.5624.56-
Feb 22, 202424.4924.4924.4924.4924.49-
Feb 21, 202424.2624.2624.2624.2624.26-
Feb 20, 202424.3524.3524.3524.3524.35-
Feb 16, 202424.6924.6924.6924.6924.69-
Feb 15, 202424.8624.8624.8624.8624.86-
Feb 14, 202424.6724.6724.6724.6724.67-
Feb 13, 202424.1624.1624.1624.1624.16-
Feb 12, 202424.9224.9224.9224.9224.92-
Feb 09, 202424.8224.8224.8224.8224.82-
Feb 08, 202424.8124.8124.8124.8124.81-
Feb 07, 202424.4724.4724.4724.4724.47-
Feb 06, 202424.4224.4224.4224.4224.42-
Feb 05, 202424.2024.2024.2024.2024.20-
Feb 02, 202424.4224.4224.4224.4224.42-
Feb 01, 202424.3324.3324.3324.3324.33-
Jan 31, 202424.0824.0824.0824.0824.08-
Jan 30, 202424.5524.5524.5524.5524.55-
Jan 29, 202424.8524.8524.8524.8524.85-
Jan 26, 202424.4624.4624.4624.4624.46-
Jan 25, 202424.4424.4424.4424.4424.44-
Jan 24, 202424.3324.3324.3324.3324.33-
Jan 23, 202424.5224.5224.5224.5224.52-
Jan 22, 202424.5124.5124.5124.5124.51-
Jan 19, 202424.1824.1824.1824.1824.18-
Jan 18, 202424.0224.0224.0224.0224.02-
Jan 17, 202423.9023.9023.9023.9023.90-
Jan 16, 202424.0324.0324.0324.0324.03-
Jan 12, 202424.1824.1824.1824.1824.18-
Jan 11, 202424.2524.2524.2524.2524.25-
Jan 10, 202424.3724.3724.3724.3724.37-
Jan 09, 202424.4224.4224.4224.4224.42-
Jan 08, 202424.3424.3424.3424.3424.34-
Jan 05, 202423.8323.8323.8323.8323.83-
Jan 04, 202423.6823.6823.6823.6823.68-
Jan 03, 202423.6723.6723.6723.6723.67-
Jan 02, 202424.3924.3924.3924.3924.39-
Dec 29, 202324.8224.8224.8224.8224.82-
Dec 28, 202325.0625.0625.0625.0625.06-
Dec 27, 202325.0725.0725.0725.0725.07-
Dec 26, 202324.8824.8824.8824.8824.88-
Dec 22, 202324.6824.6824.6824.6824.68-
Dec 21, 202324.5024.5024.5024.5024.50-
Dec 20, 202323.9923.9923.9923.9923.99-
Dec 19, 202324.5624.5624.5624.5624.56-
Dec 18, 202324.1524.1524.1524.1524.15-
Dec 15, 202324.0724.0724.0724.0724.07-
Dec 14, 202324.2524.2524.2524.2524.25-
Dec 13, 202323.7523.7523.7523.7523.75-
Dec 12, 202323.1023.1023.1023.1023.10-
Dec 11, 202322.9822.9822.9822.9822.98-
Dec 08, 202322.8222.8222.8222.8222.82-
Dec 07, 202322.7622.7622.7622.7622.76-
Dec 06, 202322.6522.6522.6522.6522.65-
Dec 05, 202322.6822.6822.6822.6822.68-
Dec 04, 202322.9622.9622.9622.9622.96-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...