Nasdaq - Delayed Quote USD

American Beacon Man Lg Cp Growth R5 (BRLGX)

33.51
0.00
(0.00%)
At close: 8:04:13 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 15, 202533.5133.5133.5133.5133.51-
May 14, 202533.5133.5133.5133.5133.51-
May 13, 202533.4133.4133.4133.4133.41-
May 12, 202532.9732.9732.9732.9732.97-
May 9, 202531.5931.5931.5931.5931.59-
May 8, 202531.7431.7431.7431.7431.74-
May 7, 202531.6231.6231.6231.6231.62-
May 6, 202531.4531.4531.4531.4531.45-
May 5, 202531.7531.7531.7531.7531.75-
May 2, 202531.8131.8131.8131.8131.81-
May 1, 202531.3031.3031.3031.3031.30-
Apr 30, 202530.9930.9930.9930.9930.99-
Apr 29, 202530.8830.8830.8830.8830.88-
Apr 28, 202530.6930.6930.6930.6930.69-
Apr 25, 202530.7030.7030.7030.7030.70-
Apr 24, 202530.3330.3330.3330.3330.33-
Apr 23, 202529.3629.3629.3629.3629.36-
Apr 22, 202528.6828.6828.6828.6828.68-
Apr 21, 202527.9527.9527.9527.9527.95-
Apr 17, 202528.6928.6928.6928.6928.69-
Apr 16, 202528.7528.7528.7528.7528.75-
Apr 15, 202529.5029.5029.5029.5029.50-
Apr 14, 202529.4929.4929.4929.4929.49-
Apr 11, 202529.3829.3829.3829.3829.38-
Apr 10, 202528.8528.8528.8528.8528.85-
Apr 9, 202530.1530.1530.1530.1530.15-
Apr 8, 202527.1327.1327.1327.1327.13-
Apr 7, 202527.6727.6727.6727.6727.67-
Apr 4, 202527.5227.5227.5227.5227.52-
Apr 3, 202529.1429.1429.1429.1429.14-
Apr 2, 202531.0431.0431.0431.0431.04-
Apr 1, 202530.8030.8030.8030.8030.80-
Mar 31, 202530.6230.6230.6230.6230.62-
Mar 28, 202530.6330.6330.6330.6330.63-
Mar 27, 202531.4531.4531.4531.4531.45-
Mar 26, 202531.6631.6631.6631.6631.66-
Mar 25, 202532.2632.2632.2632.2632.26-
Mar 24, 202532.1632.1632.1632.1632.16-
Mar 21, 202531.5131.5131.5131.5131.51-
Mar 20, 202531.4531.4531.4531.4531.45-
Mar 19, 202531.5431.5431.5431.5431.54-
Mar 18, 202531.1631.1631.1631.1631.16-
Mar 17, 202531.5931.5931.5931.5931.59-
Mar 14, 202531.4231.4231.4231.4231.42-
Mar 13, 202530.6330.6330.6330.6330.63-
Mar 12, 202531.3331.3331.3331.3331.33-
Mar 11, 202531.0231.0231.0231.0231.02-
Mar 10, 202531.2231.2231.2231.2231.22-
Mar 7, 202532.3232.3232.3232.3232.32-
Mar 6, 202532.1532.1532.1532.1532.15-
Mar 5, 202532.9532.9532.9532.9532.95-
Mar 4, 202532.4832.4832.4832.4832.48-
Mar 3, 202532.5732.5732.5732.5732.57-
Feb 28, 202533.3333.3333.3333.3333.33-
Feb 27, 202532.8632.8632.8632.8632.86-
Feb 26, 202533.7033.7033.7033.7033.70-
Feb 25, 202533.4633.4633.4633.4633.46-
Feb 24, 202533.7133.7133.7133.7133.71-
Feb 21, 202533.9233.9233.9233.9233.92-
Feb 20, 202534.6534.6534.6534.6534.65-
Feb 19, 202534.8034.8034.8034.8034.80-
Feb 18, 202534.8834.8834.8834.8834.88-
Feb 14, 202534.7634.7634.7634.7634.76-
Feb 13, 202534.8934.8934.8934.8934.89-
Feb 12, 202534.6434.6434.6434.6434.64-
Feb 11, 202534.7534.7534.7534.7534.75-
Feb 10, 202534.8634.8634.8634.8634.86-
Feb 7, 202534.5134.5134.5134.5134.51-
Feb 6, 202534.8334.8334.8334.8334.83-
Feb 5, 202534.7634.7634.7634.7634.76-
Feb 4, 202534.6734.6734.6734.6734.67-
Feb 3, 202534.4034.4034.4034.4034.40-
Jan 31, 202534.5734.5734.5734.5734.57-
Jan 30, 202534.6134.6134.6134.6134.61-
Jan 29, 202534.3834.3834.3834.3834.38-
Jan 28, 202534.5034.5034.5034.5034.50-
Jan 27, 202533.9233.9233.9233.9233.92-
Jan 24, 202534.6834.6834.6834.6834.68-
Jan 23, 202534.7434.7434.7434.7434.74-
Jan 22, 202534.6034.6034.6034.6034.60-
Jan 21, 202534.2334.2334.2334.2334.23-
Jan 17, 202533.9333.9333.9333.9333.93-
Jan 16, 202533.6533.6533.6533.6533.65-
Jan 15, 202533.6433.6433.6433.6433.64-
Jan 14, 202533.0633.0633.0633.0633.06-
Jan 13, 202533.0733.0733.0733.0733.07-
Jan 10, 202533.1533.1533.1533.1533.15-
Jan 8, 202533.6933.6933.6933.6933.69-
Jan 7, 202533.6933.6933.6933.6933.69-
Jan 6, 202534.1534.1534.1534.1534.15-
Jan 3, 202533.6533.6533.6533.6533.65-
Jan 2, 202533.1833.1833.1833.1833.18-
Dec 31, 202433.1533.1533.1533.1533.15-
Dec 30, 202433.3733.3733.3733.3733.37-
Dec 27, 202433.7433.7433.7433.7433.74-
Dec 26, 202434.1234.1234.1234.1234.12-
Dec 24, 202434.1734.1734.1734.1734.17-
Dec 23, 202433.8833.8833.8833.8833.88-
Dec 20, 2024 0.002 Dividend
Dec 20, 202433.5833.5833.5833.5833.58-
Dec 20, 2024 4.88 Capital Gains
Dec 19, 202438.0438.0438.0438.0433.15-
Dec 18, 202438.0438.0438.0438.0433.15-
Dec 17, 202439.3139.3139.3139.3134.26-
Dec 16, 202439.5139.5139.5139.5134.44-
Dec 13, 202439.1839.1839.1839.1834.15-
Dec 12, 202439.2939.2939.2939.2934.24-
Dec 11, 202439.5839.5839.5839.5834.50-
Dec 10, 202438.9938.9938.9938.9933.98-
Dec 9, 202439.2039.2039.2039.2034.17-
Dec 6, 202439.4539.4539.4539.4534.38-
Dec 5, 202439.0539.0539.0539.0534.04-
Dec 4, 202439.3239.3239.3239.3234.27-
Dec 3, 202438.7638.7638.7638.7633.78-
Dec 2, 202438.6138.6138.6138.6133.65-
Nov 29, 202438.2538.2538.2538.2533.34-
Nov 27, 202438.0438.0438.0438.0433.15-
Nov 26, 202438.3538.3538.3538.3533.43-
Nov 25, 202438.1338.1338.1338.1333.23-
Nov 22, 202437.9037.9037.9037.9033.03-
Nov 21, 202437.8337.8337.8337.8332.97-
Nov 20, 202437.5337.5337.5337.5332.71-
Nov 19, 202437.6537.6537.6537.6532.82-
Nov 18, 202437.5037.5037.5037.5032.68-
Nov 15, 202437.3637.3637.3637.3632.56-
Nov 14, 202438.2538.2538.2538.2533.34-
Nov 13, 202438.5138.5138.5138.5133.56-
Nov 12, 202438.5838.5838.5838.5833.63-
Nov 11, 202438.5238.5238.5238.5233.57-
Nov 8, 202438.4838.4838.4838.4833.54-
Nov 7, 202438.4738.4738.4738.4733.53-
Nov 6, 202437.8637.8637.8637.8633.00-
Nov 5, 202436.9736.9736.9736.9732.22-
Nov 4, 202436.5436.5436.5436.5431.85-
Nov 1, 202436.6836.6836.6836.6831.97-
Oct 31, 202436.1836.1836.1836.1831.53-
Oct 30, 202437.0137.0137.0137.0132.26-
Oct 29, 202437.0937.0937.0937.0932.33-
Oct 28, 202436.7236.7236.7236.7232.00-
Oct 25, 202436.6636.6636.6636.6631.95-
Oct 24, 202436.5636.5636.5636.5631.87-
Oct 23, 202436.5036.5036.5036.5031.81-
Oct 22, 202437.0137.0137.0137.0132.26-
Oct 21, 202437.0337.0337.0337.0332.27-
Oct 18, 202437.0537.0537.0537.0532.29-
Oct 17, 202436.8736.8736.8736.8732.14-
Oct 16, 202436.9236.9236.9236.9232.18-
Oct 15, 202436.9436.9436.9436.9432.20-
Oct 14, 202437.5437.5437.5437.5432.72-
Oct 11, 202437.2437.2437.2437.2432.46-
Oct 10, 202437.0637.0637.0637.0632.30-
Oct 9, 202436.9736.9736.9736.9732.22-
Oct 8, 202436.5936.5936.5936.5931.89-
Oct 7, 202436.1636.1636.1636.1631.52-
Oct 4, 202436.6036.6036.6036.6031.90-
Oct 3, 202436.2036.2036.2036.2031.55-
Oct 2, 202436.1836.1836.1836.1831.53-
Oct 1, 202436.1236.1236.1236.1231.48-
Sep 30, 202436.5836.5836.5836.5831.88-
Sep 27, 202436.5736.5736.5736.5731.87-
Sep 26, 202436.7436.7436.7436.7432.02-
Sep 25, 202436.3836.3836.3836.3831.71-
Sep 24, 202436.4236.4236.4236.4231.74-
Sep 23, 202436.3436.3436.3436.3431.67-
Sep 20, 202436.3236.3236.3236.3231.66-
Sep 19, 202436.3836.3836.3836.3831.71-
Sep 18, 202435.6335.6335.6335.6331.05-
Sep 17, 202435.7735.7735.7735.7731.18-
Sep 16, 202435.6935.6935.6935.6931.11-
Sep 13, 202435.7035.7035.7035.7031.12-
Sep 12, 202435.4635.4635.4635.4630.91-
Sep 11, 202435.2235.2235.2235.2230.70-
Sep 10, 202434.5834.5834.5834.5830.14-
Sep 9, 202434.3634.3634.3634.3629.95-
Sep 6, 202433.9833.9833.9833.9829.62-
Sep 5, 202434.7334.7334.7334.7330.27-
Sep 4, 202434.9534.9534.9534.9530.46-
Sep 3, 202435.0635.0635.0635.0630.56-
Aug 30, 202436.1436.1436.1436.1431.50-
Aug 29, 202435.7235.7235.7235.7231.13-
Aug 28, 202435.6735.6735.6735.6731.09-
Aug 27, 202436.0236.0236.0236.0231.39-
Aug 26, 202435.8835.8835.8835.8831.27-
Aug 23, 202436.1936.1936.1936.1931.54-
Aug 22, 202435.7835.7835.7835.7831.19-
Aug 21, 202436.2936.2936.2936.2931.63-
Aug 20, 202435.9935.9935.9935.9931.37-
Aug 19, 202436.1436.1436.1436.1431.50-
Aug 16, 202435.7435.7435.7435.7431.15-
Aug 15, 202435.7335.7335.7335.7331.14-
Aug 14, 202434.9234.9234.9234.9230.44-
Aug 13, 202434.8634.8634.8634.8630.38-
Aug 12, 202434.0934.0934.0934.0929.71-
Aug 9, 202434.0134.0134.0134.0129.64-
Aug 8, 202433.8633.8633.8633.8629.51-
Aug 7, 202432.9032.9032.9032.9028.68-
Aug 6, 202433.0633.0633.0633.0628.81-
Aug 5, 202432.5932.5932.5932.5928.40-
Aug 2, 202433.4633.4633.4633.4629.16-
Aug 1, 202434.4634.4634.4634.4630.03-
Jul 31, 202435.2735.2735.2735.2730.74-
Jul 30, 202434.4334.4334.4334.4330.01-
Jul 29, 202434.8434.8434.8434.8430.37-
Jul 26, 202434.8434.8434.8434.8430.37-
Jul 25, 202434.4534.4534.4534.4530.03-
Jul 24, 202434.8134.8134.8134.8130.34-
Jul 23, 202435.9735.9735.9735.9731.35-
Jul 22, 202436.0436.0436.0436.0431.41-
Jul 19, 202435.5435.5435.5435.5430.98-
Jul 18, 202435.8335.8335.8335.8331.23-
Jul 17, 202436.1836.1836.1836.1831.53-
Jul 16, 202437.2937.2937.2937.2932.50-
Jul 15, 202437.2137.2137.2137.2132.43-
Jul 12, 202437.0837.0837.0837.0832.32-
Jul 11, 202436.9336.9336.9336.9332.19-
Jul 10, 202437.4537.4537.4537.4532.64-
Jul 9, 202437.2737.2737.2737.2732.48-
Jul 8, 202437.3037.3037.3037.3032.51-
Jul 5, 202437.3237.3237.3237.3232.53-
Jul 3, 202437.0837.0837.0837.0832.32-
Jul 2, 202436.8736.8736.8736.8732.14-
Jul 1, 202436.6736.6736.6736.6731.96-
Jun 28, 202436.5536.5536.5536.5531.86-
Jun 27, 202436.6636.6636.6636.6631.95-
Jun 26, 202436.5536.5536.5536.5531.86-
Jun 25, 202436.5536.5536.5536.5531.86-
Jun 24, 202436.1636.1636.1636.1631.52-
Jun 21, 202436.5036.5036.5036.5031.81-
Jun 20, 202436.5636.5636.5636.5631.87-
Jun 18, 202436.7636.7636.7636.7632.04-
Jun 17, 202436.7036.7036.7036.7031.99-
Jun 14, 202436.3236.3236.3236.3231.66-
Jun 13, 202436.1736.1736.1736.1731.53-
Jun 12, 202436.1436.1436.1436.1431.50-
Jun 11, 202435.7635.7635.7635.7631.17-
Jun 10, 202435.5835.5835.5835.5831.01-
Jun 7, 202435.3335.3335.3335.3330.79-
Jun 6, 202435.3235.3235.3235.3230.78-
Jun 5, 202435.2335.2335.2335.2330.71-
Jun 4, 202434.5434.5434.5434.5430.10-
Jun 3, 202434.4934.4934.4934.4930.06-
May 31, 202434.4834.4834.4834.4830.05-
May 30, 202434.4434.4434.4434.4430.02-
May 29, 202435.0235.0235.0235.0230.52-
May 28, 202435.2035.2035.2035.2030.68-
May 24, 202435.1335.1335.1335.1330.62-
May 23, 202434.8234.8234.8234.8230.35-
May 22, 202434.9334.9334.9334.9330.44-
May 21, 202435.0535.0535.0535.0530.55-
May 20, 202435.1435.1435.1435.1430.63-
May 17, 202434.9634.9634.9634.9630.47-
May 16, 202434.8734.8734.8734.8730.39-

Related Tickers