American Beacon Man Large Cap Value Fund R5 Class (BRLVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.17
+0.02 (0.08%)
Apr 2, 2026, 4:00 PM EST
BRLVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | - | - |
| Apr 1, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 1.16% |
| Mar 31, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 2.66% |
| Mar 30, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | -0.40% |
| Mar 27, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | -1.48% |
| Mar 26, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | -1.42% |
| Mar 25, 2026 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 0.74% |
| Mar 24, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 0.62% |
| Mar 23, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 1.22% |
| Mar 20, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | -1.17% |
| Mar 19, 2026 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | -0.08% |
| Mar 18, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | -1.15% |
| Mar 17, 2026 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 0.54% |
| Mar 16, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 0.86% |
| Mar 13, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | -0.47% |
| Mar 12, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | -1.38% |
| Mar 11, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | -0.31% |
| Mar 10, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | -0.19% |
| Mar 9, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | 0.69% |
| Mar 6, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | -1.51% |
| Mar 5, 2026 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | -1.42% |
| Mar 4, 2026 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | 0.52% |
| Mar 3, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -1.69% |
| Mar 2, 2026 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | 0.04% |
| Feb 27, 2026 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | -0.26% |
| Feb 26, 2026 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | - |
| Feb 25, 2026 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | 0.48% |
| Feb 24, 2026 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | 1.35% |
| Feb 23, 2026 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | -1.29% |
| Feb 20, 2026 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | 0.67% |
| Feb 19, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | -0.26% |
| Feb 18, 2026 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | 0.63% |
| Feb 17, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.11% |
| Feb 13, 2026 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | 1.13% |
| Feb 12, 2026 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | -2.03% |
| Feb 11, 2026 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | 0.41% |
| Feb 10, 2026 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | -0.52% |
| Feb 9, 2026 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | 0.33% |
| Feb 6, 2026 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | 2.46% |
| Feb 5, 2026 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | -0.30% |
| Feb 4, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | -0.26% |
| Feb 3, 2026 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | -0.19% |
| Feb 2, 2026 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | 1.22% |
| Jan 30, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | -0.91% |
| Jan 29, 2026 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | 0.08% |
| Jan 28, 2026 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | -0.04% |
| Jan 27, 2026 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 0.53% |
| Jan 26, 2026 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 0.57% |
| Jan 23, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | -0.57% |
| Jan 22, 2026 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 0.53% |