Nasdaq - Delayed Quote USD

MFS Blended Research Growth Eq B (BRWBX)

23.43
-0.04
(-0.17%)
At close: May 30 at 8:00:08 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 30, 202523.4323.4323.4323.4323.43-
May 29, 202523.4723.4723.4723.4723.47-
May 28, 202523.3423.3423.3423.3423.34-
May 27, 202523.4323.4323.4323.4323.43-
May 23, 202522.8722.8722.8722.8722.87-
May 22, 202523.1023.1023.1023.1023.10-
May 21, 202523.0523.0523.0523.0523.05-
May 20, 202523.4223.4223.4223.4223.42-
May 19, 202523.5323.5323.5323.5323.53-
May 16, 202523.5323.5323.5323.5323.53-
May 15, 202523.4223.4223.4223.4223.42-
May 14, 202523.4523.4523.4523.4523.45-
May 13, 202523.3323.3323.3323.3323.33-
May 12, 202522.9822.9822.9822.9822.98-
May 9, 202522.0222.0222.0222.0222.02-
May 8, 202522.0622.0622.0622.0622.06-
May 7, 202521.8821.8821.8821.8821.88-
May 6, 202521.7621.7621.7621.7621.76-
May 5, 202521.9221.9221.9221.9221.92-
May 2, 202522.0822.0822.0822.0822.08-
May 1, 202521.7421.7421.7421.7421.74-
Apr 30, 202521.4821.4821.4821.4821.48-
Apr 29, 202521.4521.4521.4521.4521.45-
Apr 28, 202521.3521.3521.3521.3521.35-
Apr 25, 202521.3921.3921.3921.3921.39-
Apr 24, 202521.1221.1221.1221.1221.12-
Apr 23, 202520.5120.5120.5120.5120.51-
Apr 22, 202520.0120.0120.0120.0120.01-
Apr 21, 202519.4719.4719.4719.4719.47-
Apr 17, 202520.0020.0020.0020.0020.00-
Apr 16, 202520.0220.0220.0220.0220.02-
Apr 15, 202520.6320.6320.6320.6320.63-
Apr 14, 202520.6220.6220.6220.6220.62-
Apr 11, 202520.5420.5420.5420.5420.54-
Apr 10, 202520.1620.1620.1620.1620.16-
Apr 9, 202521.0321.0321.0321.0321.03-
Apr 8, 202518.8218.8218.8218.8218.82-
Apr 7, 202519.2119.2119.2119.2119.21-
Apr 4, 202519.1619.1619.1619.1619.16-
Apr 3, 202520.3220.3220.3220.3220.32-
Apr 2, 202521.6421.6421.6421.6421.64-
Apr 1, 202521.4321.4321.4321.4321.43-
Mar 31, 202521.2321.2321.2321.2321.23-
Mar 28, 202521.2421.2421.2421.2421.24-
Mar 27, 202521.7921.7921.7921.7921.79-
Mar 26, 202521.9521.9521.9521.9521.95-
Mar 25, 202522.4322.4322.4322.4322.43-
Mar 24, 202522.3322.3322.3322.3322.33-
Mar 21, 202521.8321.8321.8321.8321.83-
Mar 20, 202521.7221.7221.7221.7221.72-
Mar 19, 202521.7821.7821.7821.7821.78-
Mar 18, 202521.4521.4521.4521.4521.45-
Mar 17, 202521.7921.7921.7921.7921.79-
Mar 14, 202521.7721.7721.7721.7721.77-
Mar 13, 202521.2021.2021.2021.2021.20-
Mar 12, 202521.6221.6221.6221.6221.62-
Mar 11, 202521.3321.3321.3321.3321.33-
Mar 10, 202521.3821.3821.3821.3821.38-
Mar 7, 202522.2722.2722.2722.2722.27-
Mar 6, 202522.1722.1722.1722.1722.17-
Mar 5, 202522.7822.7822.7822.7822.78-
Mar 4, 202522.4822.4822.4822.4822.48-
Mar 3, 202522.6522.6522.6522.6522.65-
Feb 28, 202523.2323.2323.2323.2323.23-
Feb 27, 202522.8222.8222.8222.8222.82-
Feb 26, 202523.4523.4523.4523.4523.45-
Feb 25, 202523.4023.4023.4023.4023.40-
Feb 24, 202523.6623.6623.6623.6623.66-
Feb 21, 202523.8723.8723.8723.8723.87-
Feb 20, 202524.4924.4924.4924.4924.49-
Feb 19, 202524.6524.6524.6524.6524.65-
Feb 18, 202524.6324.6324.6324.6324.63-
Feb 14, 202524.6424.6424.6424.6424.64-
Feb 13, 202524.5924.5924.5924.5924.59-
Feb 12, 202524.2424.2424.2424.2424.24-
Feb 11, 202524.2924.2924.2924.2924.29-
Feb 10, 202524.3724.3724.3724.3724.37-
Feb 7, 202524.1724.1724.1724.1724.17-
Feb 6, 202524.4924.4924.4924.4924.49-
Feb 5, 202524.3724.3724.3724.3724.37-
Feb 4, 202524.3424.3424.3424.3424.34-
Feb 3, 202524.0324.0324.0324.0324.03-
Jan 31, 202524.3224.3224.3224.3224.32-
Jan 30, 202524.3824.3824.3824.3824.38-
Jan 29, 202524.4124.4124.4124.4124.41-
Jan 28, 202524.5624.5624.5624.5624.56-
Jan 27, 202524.0224.0224.0224.0224.02-
Jan 24, 202524.6624.6624.6624.6624.66-
Jan 23, 202524.7624.7624.7624.7624.76-
Jan 22, 202524.6624.6624.6624.6624.66-
Jan 21, 202524.3324.3324.3324.3324.33-
Jan 17, 202524.1424.1424.1424.1424.14-
Jan 16, 202523.8623.8623.8623.8623.86-
Jan 15, 202524.0424.0424.0424.0424.04-
Jan 14, 202523.4823.4823.4823.4823.48-
Jan 13, 202523.5323.5323.5323.5323.53-
Jan 10, 202523.6123.6123.6123.6123.61-
Jan 8, 202524.0124.0124.0124.0124.01-
Jan 7, 202523.9823.9823.9823.9823.98-
Jan 6, 202524.4324.4324.4324.4324.43-
Jan 3, 202524.1224.1224.1224.1224.12-
Jan 2, 202523.7223.7223.7223.7223.72-
Dec 31, 202423.7123.7123.7123.7123.71-
Dec 30, 202423.9223.9223.9223.9223.92-
Dec 27, 202424.1624.1624.1624.1624.16-
Dec 26, 202424.5124.5124.5124.5124.51-
Dec 24, 202424.5424.5424.5424.5424.54-
Dec 23, 202424.2924.2924.2924.2924.29-
Dec 20, 202424.0524.0524.0524.0524.05-
Dec 19, 202423.7623.7623.7623.7623.76-
Dec 18, 202423.7323.7323.7323.7323.73-
Dec 17, 202424.5424.5424.5424.5424.54-
Dec 16, 202424.6224.6224.6224.6224.62-
Dec 13, 202424.4024.4024.4024.4024.40-
Dec 12, 2024 0 Dividend
Dec 12, 202424.4724.4724.4724.4724.47-
Dec 12, 2024 1.14 Capital Gains
Dec 11, 202425.7525.7525.7525.7524.61-
Dec 10, 202425.3525.3525.3525.3524.23-
Dec 9, 202425.4525.4525.4525.4524.32-
Dec 6, 202425.6825.6825.6825.6824.54-
Dec 5, 202425.5525.5525.5525.5524.42-
Dec 4, 202425.5925.5925.5925.5924.46-
Dec 3, 202425.2225.2225.2225.2224.10-
Dec 2, 202425.0625.0625.0625.0623.95-
Nov 29, 202424.8524.8524.8524.8523.75-
Nov 27, 202424.6524.6524.6524.6523.56-
Nov 26, 202424.8424.8424.8424.8423.74-
Nov 25, 202424.6124.6124.6124.6123.52-
Nov 22, 202424.5424.5424.5424.5423.45-
Nov 21, 202424.5024.5024.5024.5023.41-
Nov 20, 202424.4624.4624.4624.4623.38-
Nov 19, 202424.5524.5524.5524.5523.46-
Nov 18, 202424.2624.2624.2624.2623.18-
Nov 15, 202424.1824.1824.1824.1823.11-
Nov 14, 202424.7724.7724.7724.7723.67-
Nov 13, 202424.8824.8824.8824.8823.78-
Nov 12, 202424.8924.8924.8924.8923.79-
Nov 11, 202424.8524.8524.8524.8523.75-
Nov 8, 202424.8824.8824.8824.8823.78-
Nov 7, 202424.8624.8624.8624.8623.76-
Nov 6, 202424.3624.3624.3624.3623.28-
Nov 5, 202423.7923.7923.7923.7922.73-
Nov 4, 202423.4623.4623.4623.4622.42-
Nov 1, 202423.5323.5323.5323.5322.49-
Oct 31, 202423.3823.3823.3823.3822.34-
Oct 30, 202424.0024.0024.0024.0022.94-
Oct 29, 202424.0824.0824.0824.0823.01-
Oct 28, 202423.8723.8723.8723.8722.81-
Oct 25, 202423.8023.8023.8023.8022.74-
Oct 24, 202423.7123.7123.7123.7122.66-
Oct 23, 202423.6123.6123.6123.6122.56-
Oct 22, 202423.9323.9323.9323.9322.87-
Oct 21, 202423.9223.9223.9223.9222.86-
Oct 18, 202423.8523.8523.8523.8522.79-
Oct 17, 202423.7423.7423.7423.7422.69-
Oct 16, 202423.7423.7423.7423.7422.69-
Oct 15, 202423.6923.6923.6923.6922.64-
Oct 14, 202423.9123.9123.9123.9122.85-
Oct 11, 202423.6923.6923.6923.6922.64-
Oct 10, 202423.6223.6223.6223.6222.57-
Oct 9, 202423.6123.6123.6123.6122.56-
Oct 8, 202423.4623.4623.4623.4622.42-
Oct 7, 202423.1223.1223.1223.1222.09-
Oct 4, 202423.3723.3723.3723.3722.33-
Oct 3, 202423.1023.1023.1023.1022.08-
Oct 2, 202423.0623.0623.0623.0622.04-
Oct 1, 202423.0223.0223.0223.0222.00-
Sep 30, 202423.3523.3523.3523.3522.31-
Sep 27, 202423.2323.2323.2323.2322.20-
Sep 26, 202423.3523.3523.3523.3522.31-
Sep 25, 202423.2723.2723.2723.2722.24-
Sep 24, 202423.2523.2523.2523.2522.22-
Sep 23, 202423.1323.1323.1323.1322.10-
Sep 20, 202423.1123.1123.1123.1122.09-
Sep 19, 202423.1123.1123.1123.1122.09-
Sep 18, 202422.5722.5722.5722.5721.57-
Sep 17, 202422.6122.6122.6122.6121.61-
Sep 16, 202422.5622.5622.5622.5621.56-
Sep 13, 202422.5922.5922.5922.5921.59-
Sep 12, 202422.4322.4322.4322.4321.44-
Sep 11, 202422.2122.2122.2122.2121.22-
Sep 10, 202421.7121.7121.7121.7120.75-
Sep 9, 202421.5621.5621.5621.5620.60-
Sep 6, 202421.3121.3121.3121.3120.36-
Sep 5, 202421.8321.8321.8321.8320.86-
Sep 4, 202421.8221.8221.8221.8220.85-
Sep 3, 202421.9221.9221.9221.9220.95-
Aug 30, 202422.6422.6422.6422.6421.64-
Aug 29, 202422.4022.4022.4022.4021.41-
Aug 28, 202422.4422.4422.4422.4421.44-
Aug 27, 202422.6722.6722.6722.6721.66-
Aug 26, 202422.6322.6322.6322.6321.63-
Aug 23, 202422.8122.8122.8122.8121.80-
Aug 22, 202422.4722.4722.4722.4721.47-
Aug 21, 202422.8022.8022.8022.8021.79-
Aug 20, 202422.6522.6522.6522.6521.65-
Aug 19, 202422.7122.7122.7122.7121.70-
Aug 16, 202422.4322.4322.4322.4321.44-
Aug 15, 202422.4222.4222.4222.4221.43-
Aug 14, 202421.9521.9521.9521.9520.98-
Aug 13, 202421.8921.8921.8921.8920.92-
Aug 12, 202421.3721.3721.3721.3720.42-
Aug 9, 202421.3321.3321.3321.3320.38-
Aug 8, 202421.1821.1821.1821.1820.24-
Aug 7, 202420.5820.5820.5820.5819.67-
Aug 6, 202420.8220.8220.8220.8219.90-
Aug 5, 202420.5820.5820.5820.5819.67-
Aug 2, 202421.3021.3021.3021.3020.36-
Aug 1, 202421.9021.9021.9021.9020.93-
Jul 31, 202422.3322.3322.3322.3321.34-
Jul 30, 202421.7921.7921.7921.7920.82-
Jul 29, 202422.0322.0322.0322.0321.05-
Jul 26, 202422.0222.0222.0222.0221.04-
Jul 25, 202421.8021.8021.8021.8020.83-
Jul 24, 202421.9521.9521.9521.9520.98-
Jul 23, 202422.7422.7422.7422.7421.73-
Jul 22, 202422.7122.7122.7122.7121.70-
Jul 19, 202422.3422.3422.3422.3421.35-
Jul 18, 202422.5122.5122.5122.5121.51-
Jul 17, 202422.6422.6422.6422.6421.64-
Jul 16, 202423.3723.3723.3723.3722.33-
Jul 15, 202423.3723.3723.3723.3722.33-
Jul 12, 202423.3323.3323.3323.3322.30-
Jul 11, 202423.2123.2123.2123.2122.18-
Jul 10, 202423.6423.6423.6423.6422.59-
Jul 9, 202423.3923.3923.3923.3922.35-
Jul 8, 202423.3523.3523.3523.3522.31-
Jul 5, 202423.3123.3123.3123.3122.28-
Jul 3, 202423.1223.1223.1223.1222.09-
Jul 2, 202422.9622.9622.9622.9621.94-
Jul 1, 202422.8322.8322.8322.8321.82-
Jun 28, 202422.6922.6922.6922.6921.68-
Jun 27, 202422.8522.8522.8522.8521.84-
Jun 26, 202422.8122.8122.8122.8121.80-
Jun 25, 202422.7122.7122.7122.7121.70-
Jun 24, 202422.4422.4422.4422.4421.44-
Jun 21, 202422.6622.6622.6622.6621.66-
Jun 20, 202422.7022.7022.7022.7021.69-
Jun 18, 202422.8322.8322.8322.8321.82-
Jun 17, 202422.7722.7722.7722.7721.76-
Jun 14, 202422.6022.6022.6022.6021.60-
Jun 13, 202422.5422.5422.5422.5421.54-
Jun 12, 202422.5022.5022.5022.5021.50-
Jun 11, 202422.1822.1822.1822.1821.20-
Jun 10, 202422.0322.0322.0322.0321.05-
Jun 7, 202421.9021.9021.9021.9020.93-
Jun 6, 202421.9421.9421.9421.9420.97-
Jun 5, 202421.9721.9721.9721.9721.00-
Jun 4, 202421.5821.5821.5821.5820.62-
Jun 3, 202421.5221.5221.5221.5220.57-
May 31, 202421.3721.3721.3721.3720.42-

Related Tickers