American Beacon Man Lg Cp Growth R5 (BRLGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
37.42
+0.42 (1.14%)
Sep 12, 2025, 4:00 PM EDT
BRLGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 17, 2025 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | 0.19% |
| Sep 16, 2025 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | -0.27% |
| Sep 15, 2025 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | 1.14% |
| Sep 12, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -0.56% |
| Sep 11, 2025 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | 0.95% |
| Sep 10, 2025 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | -0.57% |
| Sep 9, 2025 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | 0.52% |
| Sep 8, 2025 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | 0.63% |
| Sep 5, 2025 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | -0.11% |
| Sep 4, 2025 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | 0.63% |
| Sep 3, 2025 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | 1.00% |
| Sep 2, 2025 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | -0.80% |
| Aug 29, 2025 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | -0.93% |
| Aug 28, 2025 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | 0.99% |
| Aug 27, 2025 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | 0.86% |
| Aug 26, 2025 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | 0.14% |
| Aug 25, 2025 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | -0.50% |
| Aug 22, 2025 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | 1.54% |
| Aug 21, 2025 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | -0.28% |
| Aug 20, 2025 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | -0.28% |
| Aug 19, 2025 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | -1.05% |
| Aug 18, 2025 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | 0.33% |
| Aug 15, 2025 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | -0.08% |
| Aug 14, 2025 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | - |
| Aug 13, 2025 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | 0.75% |
| Aug 12, 2025 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | 1.21% |
| Aug 11, 2025 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | -0.84% |
| Aug 8, 2025 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | 0.08% |
| Aug 7, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | -1.16% |
| Aug 6, 2025 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | 1.06% |
| Aug 5, 2025 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | -0.80% |
| Aug 4, 2025 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | 1.66% |
| Aug 1, 2025 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | -2.23% |
| Jul 31, 2025 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | -0.55% |
| Jul 30, 2025 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - |
| Jul 29, 2025 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | -0.22% |
| Jul 28, 2025 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | 0.44% |
| Jul 25, 2025 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | 0.50% |
| Jul 24, 2025 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | 0.44% |
| Jul 23, 2025 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | 0.76% |
| Jul 22, 2025 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | -0.17% |
| Jul 21, 2025 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | 0.39% |
| Jul 18, 2025 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | 0.28% |
| Jul 17, 2025 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | 0.59% |
| Jul 16, 2025 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | 0.03% |
| Jul 15, 2025 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | 0.06% |
| Jul 14, 2025 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | 0.45% |
| Jul 11, 2025 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | -0.65% |
| Jul 10, 2025 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | -0.59% |
| Jul 9, 2025 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | 0.59% |