Neuberger Berman Genesis Adv (NBGAX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 61.23 | 61.23 | 61.23 | 61.23 | 61.23 | - |
| Jun 27, 2024 | 61.04 | 61.04 | 61.04 | 61.04 | 61.04 | - |
| Jun 26, 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - |
| Jun 25, 2024 | 60.61 | 60.61 | 60.61 | 60.61 | 60.61 | - |
| Jun 24, 2024 | 61.31 | 61.31 | 61.31 | 61.31 | 61.31 | - |
| Jun 21, 2024 | 61.09 | 61.09 | 61.09 | 61.09 | 61.09 | - |
| Jun 20, 2024 | 60.86 | 60.86 | 60.86 | 60.86 | 60.86 | - |
| Jun 18, 2024 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | - |
| Jun 17, 2024 | 61.16 | 61.16 | 61.16 | 61.16 | 61.16 | - |
| Jun 14, 2024 | 60.59 | 60.59 | 60.59 | 60.59 | 60.59 | - |
| Jun 13, 2024 | 61.39 | 61.39 | 61.39 | 61.39 | 61.39 | - |
| Jun 12, 2024 | 61.84 | 61.84 | 61.84 | 61.84 | 61.84 | - |
| Jun 11, 2024 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | - |
| Jun 10, 2024 | 60.67 | 60.67 | 60.67 | 60.67 | 60.67 | - |
| Jun 07, 2024 | 60.34 | 60.34 | 60.34 | 60.34 | 60.34 | - |
| Jun 06, 2024 | 60.83 | 60.83 | 60.83 | 60.83 | 60.83 | - |
| Jun 05, 2024 | 61.27 | 61.27 | 61.27 | 61.27 | 61.27 | - |
| Jun 04, 2024 | 60.39 | 60.39 | 60.39 | 60.39 | 60.39 | - |
| Jun 03, 2024 | 61.14 | 61.14 | 61.14 | 61.14 | 61.14 | - |
| May 31, 2024 | 62.01 | 62.01 | 62.01 | 62.01 | 62.01 | - |
| May 30, 2024 | 61.48 | 61.48 | 61.48 | 61.48 | 61.48 | - |
| May 29, 2024 | 61.04 | 61.04 | 61.04 | 61.04 | 61.04 | - |
| May 28, 2024 | 61.97 | 61.97 | 61.97 | 61.97 | 61.97 | - |
| May 24, 2024 | 62.47 | 62.47 | 62.47 | 62.47 | 62.47 | - |
| May 23, 2024 | 61.92 | 61.92 | 61.92 | 61.92 | 61.92 | - |
| May 22, 2024 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | - |
| May 21, 2024 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | - |
| May 20, 2024 | 63.47 | 63.47 | 63.47 | 63.47 | 63.47 | - |
| May 17, 2024 | 63.17 | 63.17 | 63.17 | 63.17 | 63.17 | - |
| May 16, 2024 | 62.94 | 62.94 | 62.94 | 62.94 | 62.94 | - |
| May 15, 2024 | 63.51 | 63.51 | 63.51 | 63.51 | 63.51 | - |
| May 14, 2024 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | - |
| May 13, 2024 | 62.48 | 62.48 | 62.48 | 62.48 | 62.48 | - |
| May 10, 2024 | 62.72 | 62.72 | 62.72 | 62.72 | 62.72 | - |
| May 09, 2024 | 62.64 | 62.64 | 62.64 | 62.64 | 62.64 | - |
| May 08, 2024 | 61.96 | 61.96 | 61.96 | 61.96 | 61.96 | - |
| May 07, 2024 | 62.22 | 62.22 | 62.22 | 62.22 | 62.22 | - |
| May 06, 2024 | 62.11 | 62.11 | 62.11 | 62.11 | 62.11 | - |
| May 03, 2024 | 61.21 | 61.21 | 61.21 | 61.21 | 61.21 | - |
| May 02, 2024 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | - |
| May 01, 2024 | 59.39 | 59.39 | 59.39 | 59.39 | 59.39 | - |
| Apr 30, 2024 | 59.17 | 59.17 | 59.17 | 59.17 | 59.17 | - |
| Apr 29, 2024 | 60.32 | 60.32 | 60.32 | 60.32 | 60.32 | - |
| Apr 26, 2024 | 60.06 | 60.06 | 60.06 | 60.06 | 60.06 | - |
| Apr 25, 2024 | 59.68 | 59.68 | 59.68 | 59.68 | 59.68 | - |
| Apr 24, 2024 | 59.92 | 59.92 | 59.92 | 59.92 | 59.92 | - |
| Apr 23, 2024 | 59.88 | 59.88 | 59.88 | 59.88 | 59.88 | - |
| Apr 22, 2024 | 58.88 | 58.88 | 58.88 | 58.88 | 58.88 | - |
| Apr 19, 2024 | 58.36 | 58.36 | 58.36 | 58.36 | 58.36 | - |
| Apr 18, 2024 | 58.22 | 58.22 | 58.22 | 58.22 | 58.22 | - |
| Apr 17, 2024 | 58.37 | 58.37 | 58.37 | 58.37 | 58.37 | - |
| Apr 16, 2024 | 59.09 | 59.09 | 59.09 | 59.09 | 59.09 | - |
| Apr 15, 2024 | 59.36 | 59.36 | 59.36 | 59.36 | 59.36 | - |
| Apr 12, 2024 | 59.99 | 59.99 | 59.99 | 59.99 | 59.99 | - |
| Apr 11, 2024 | 60.82 | 60.82 | 60.82 | 60.82 | 60.82 | - |
| Apr 10, 2024 | 60.71 | 60.71 | 60.71 | 60.71 | 60.71 | - |
| Apr 09, 2024 | 62.16 | 62.16 | 62.16 | 62.16 | 62.16 | - |
| Apr 08, 2024 | 61.87 | 61.87 | 61.87 | 61.87 | 61.87 | - |
| Apr 05, 2024 | 61.57 | 61.57 | 61.57 | 61.57 | 61.57 | - |
| Apr 04, 2024 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | - |
| Apr 03, 2024 | 61.64 | 61.64 | 61.64 | 61.64 | 61.64 | - |
| Apr 02, 2024 | 61.43 | 61.43 | 61.43 | 61.43 | 61.43 | - |
| Apr 01, 2024 | 62.37 | 62.37 | 62.37 | 62.37 | 62.37 | - |
| Mar 28, 2024 | 62.91 | 62.91 | 62.91 | 62.91 | 62.91 | - |
| Mar 27, 2024 | 62.66 | 62.66 | 62.66 | 62.66 | 62.66 | - |
| Mar 26, 2024 | 61.61 | 61.61 | 61.61 | 61.61 | 61.61 | - |
| Mar 25, 2024 | 61.61 | 61.61 | 61.61 | 61.61 | 61.61 | - |
| Mar 22, 2024 | 61.88 | 61.88 | 61.88 | 61.88 | 61.88 | - |
| Mar 21, 2024 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | - |
| Mar 20, 2024 | 61.45 | 61.45 | 61.45 | 61.45 | 61.45 | - |
| Mar 19, 2024 | 60.76 | 60.76 | 60.76 | 60.76 | 60.76 | - |
| Mar 18, 2024 | 60.21 | 60.21 | 60.21 | 60.21 | 60.21 | - |
| Mar 15, 2024 | 60.39 | 60.39 | 60.39 | 60.39 | 60.39 | - |
| Mar 14, 2024 | 60.27 | 60.27 | 60.27 | 60.27 | 60.27 | - |
| Mar 13, 2024 | 61.02 | 61.02 | 61.02 | 61.02 | 61.02 | - |
| Mar 12, 2024 | 61.03 | 61.03 | 61.03 | 61.03 | 61.03 | - |
| Mar 11, 2024 | 60.91 | 60.91 | 60.91 | 60.91 | 60.91 | - |
| Mar 08, 2024 | 61.23 | 61.23 | 61.23 | 61.23 | 61.23 | - |
| Mar 07, 2024 | 61.61 | 61.61 | 61.61 | 61.61 | 61.61 | - |
| Mar 06, 2024 | 60.86 | 60.86 | 60.86 | 60.86 | 60.86 | - |
| Mar 05, 2024 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | - |
| Mar 04, 2024 | 60.94 | 60.94 | 60.94 | 60.94 | 60.94 | - |
| Mar 01, 2024 | 60.78 | 60.78 | 60.78 | 60.78 | 60.78 | - |
| Feb 29, 2024 | 60.56 | 60.56 | 60.56 | 60.56 | 60.56 | - |
| Feb 28, 2024 | 60.04 | 60.04 | 60.04 | 60.04 | 60.04 | - |
| Feb 27, 2024 | 59.91 | 59.91 | 59.91 | 59.91 | 59.91 | - |
| Feb 26, 2024 | 59.83 | 59.83 | 59.83 | 59.83 | 59.83 | - |
| Feb 23, 2024 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | - |
| Feb 22, 2024 | 59.88 | 59.88 | 59.88 | 59.88 | 59.88 | - |
| Feb 21, 2024 | 59.15 | 59.15 | 59.15 | 59.15 | 59.15 | - |
| Feb 20, 2024 | 59.17 | 59.17 | 59.17 | 59.17 | 59.17 | - |
| Feb 16, 2024 | 59.89 | 59.89 | 59.89 | 59.89 | 59.89 | - |
| Feb 15, 2024 | 60.29 | 60.29 | 60.29 | 60.29 | 60.29 | - |
| Feb 14, 2024 | 59.47 | 59.47 | 59.47 | 59.47 | 59.47 | - |
| Feb 13, 2024 | 58.41 | 58.41 | 58.41 | 58.41 | 58.41 | - |
| Feb 12, 2024 | 60.14 | 60.14 | 60.14 | 60.14 | 60.14 | - |
| Feb 09, 2024 | 59.78 | 59.78 | 59.78 | 59.78 | 59.78 | - |
| Feb 08, 2024 | 59.04 | 59.04 | 59.04 | 59.04 | 59.04 | - |
| Feb 07, 2024 | 58.46 | 58.46 | 58.46 | 58.46 | 58.46 | - |
| Feb 06, 2024 | 58.25 | 58.25 | 58.25 | 58.25 | 58.25 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.