American Beacon Bridgeway Large Cap Growth Fund (BLYAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
35.52
+0.38 (1.08%)
Oct 4, 2024, 8:00 PM EDT
BLYAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 4, 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | 1.08% |
| Oct 3, 2024 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | 0.06% |
| Oct 2, 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | 0.14% |
| Oct 1, 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | -1.24% |
| Sep 30, 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | 0.03% |
| Sep 27, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | -0.48% |
| Sep 26, 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | 0.99% |
| Sep 25, 2024 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | -0.08% |
| Sep 24, 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | 0.20% |
| Sep 23, 2024 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | 0.06% |
| Sep 20, 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | -0.17% |
| Sep 19, 2024 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | 2.11% |
| Sep 18, 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | -0.40% |
| Sep 17, 2024 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | 0.23% |
| Sep 16, 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | -0.03% |
| Sep 13, 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | 0.70% |
| Sep 12, 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | 0.67% |
| Sep 11, 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | 1.85% |
| Sep 10, 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | 0.63% |
| Sep 9, 2024 | 33.36 | 33.36 | 33.36 | 33.36 | 33.36 | 1.12% |
| Sep 6, 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | -2.16% |
| Sep 5, 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | -0.62% |
| Sep 4, 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | -0.32% |
| Sep 3, 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | -2.99% |
| Aug 30, 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | 1.15% |
| Aug 29, 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | 0.14% |
| Aug 28, 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | -0.97% |
| Aug 27, 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | 0.40% |
| Aug 26, 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | -0.85% |
| Aug 23, 2024 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | 1.12% |
| Aug 22, 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | -1.39% |
| Aug 21, 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | 0.83% |
| Aug 20, 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | -0.40% |
| Aug 19, 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | 1.12% |
| Aug 16, 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | - |
| Aug 15, 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | 2.33% |
| Aug 14, 2024 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | 0.18% |
| Aug 13, 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | 2.27% |
| Aug 12, 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | 0.21% |
| Aug 9, 2024 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | 0.46% |
| Aug 8, 2024 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | 2.91% |
| Aug 7, 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | -0.50% |
| Aug 6, 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | 1.45% |
| Aug 5, 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | -2.59% |
| Aug 2, 2024 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | -2.90% |
| Aug 1, 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | -2.34% |
| Jul 31, 2024 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | 2.45% |
| Jul 30, 2024 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | -1.18% |
| Jul 29, 2024 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | - |
| Jul 26, 2024 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | 1.14% |
| Jul 25, 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | -1.04% |
| Jul 24, 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | -3.23% |
| Jul 23, 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | -0.20% |
| Jul 22, 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | 1.42% |
| Jul 19, 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | -0.83% |
| Jul 18, 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | -0.94% |
| Jul 17, 2024 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | -3.01% |
| Jul 16, 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | 0.25% |
| Jul 15, 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | 0.33% |
| Jul 12, 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | 0.42% |
| Jul 11, 2024 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | -1.37% |
| Jul 10, 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | 0.47% |
| Jul 9, 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -0.08% |
| Jul 8, 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | -0.06% |
| Jul 5, 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | 0.64% |
| Jul 3, 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | 0.59% |
| Jul 2, 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | 0.51% |
| Jul 1, 2024 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | 0.37% |
| Jun 28, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | -0.34% |
| Jun 27, 2024 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | 0.31% |
| Jun 26, 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | 0.03% |
| Jun 25, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | 1.05% |
| Jun 24, 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | -0.93% |
| Jun 21, 2024 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | -0.17% |
| Jun 20, 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | -0.53% |
| Jun 18, 2024 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | 0.14% |
| Jun 17, 2024 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | 1.05% |
| Jun 14, 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | 0.43% |
| Jun 13, 2024 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | 0.09% |
| Jun 12, 2024 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | 1.04% |
| Jun 11, 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | 0.52% |
| Jun 10, 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | 0.70% |
| Jun 7, 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | 0.03% |
| Jun 6, 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | 0.26% |
| Jun 5, 2024 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | 2.03% |
| Jun 4, 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | 0.12% |
| Jun 3, 2024 | 33.51 | 33.51 | 33.51 | 33.51 | 33.51 | 0.03% |
| May 31, 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | 0.12% |
| May 30, 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | -1.65% |
| May 29, 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | -0.53% |
| May 28, 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 0.18% |
| May 24, 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | 0.89% |
| May 23, 2024 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | -0.29% |
| May 22, 2024 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | -0.35% |
| May 21, 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | -0.26% |
| May 20, 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | 0.53% |
| May 17, 2024 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | 0.24% |
| May 16, 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | -0.35% |
| May 15, 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | 1.64% |
| May 14, 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | 0.45% |