American Beacon Man Lg Cp Value R5 (BRLVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
31.38
+0.37 (1.19%)
Oct 16, 2026, 8:10 AM EST
BRLVX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2026 | 31.38 | 31.38 | 31.38 | 31.38 | - | - |
| Oct 15, 2026 | 31.38 | 31.38 | 31.38 | 31.38 | - | 1.19% |
| Oct 14, 2026 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | -0.19% |
| Oct 13, 2026 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | -0.35% |
| Oct 12, 2026 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | 0.19% |
| Oct 9, 2026 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | 0.52% |
| Oct 8, 2026 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | 0.65% |
| Oct 7, 2026 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | -0.68% |
| Oct 6, 2026 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | 0.45% |
| Oct 5, 2026 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | 0.23% |
| Oct 2, 2026 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | 0.52% |
| Oct 1, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.39% |
| Sep 30, 2026 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | -0.46% |
| Sep 29, 2026 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | -0.33% |
| Sep 28, 2026 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | -0.81% |
| Sep 25, 2026 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | 0.62% |
| Sep 24, 2026 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | -0.39% |
| Sep 23, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -0.42% |
| Sep 22, 2026 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | -0.58% |
| Sep 21, 2026 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | 0.45% |
| Sep 18, 2026 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | -0.54% |
| Sep 17, 2026 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | 0.74% |
| Sep 16, 2026 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | -0.99% |
| Sep 15, 2026 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | -0.03% |
| Sep 14, 2026 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | -0.10% |
| Sep 11, 2026 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | 0.87% |
| Sep 10, 2026 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | -0.22% |
| Sep 9, 2026 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | -0.42% |
| Sep 8, 2026 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | -1.39% |
| Sep 4, 2026 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | -0.75% |
| Sep 3, 2026 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | 0.98% |
| Sep 2, 2026 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | 0.80% |
| Sep 1, 2026 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | -0.35% |
| Aug 31, 2026 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | -0.25% |
| Aug 28, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -0.47% |
| Aug 27, 2026 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | 0.28% |
| Aug 26, 2026 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | - |
| Aug 25, 2026 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | 0.35% |
| Aug 24, 2026 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
| Aug 21, 2026 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | 0.83% |
| Aug 20, 2026 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | -1.01% |
| Aug 19, 2026 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | 0.67% |
| Aug 18, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.03% |
| Aug 17, 2026 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | -0.48% |
| Aug 14, 2026 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | 0.10% |
| Aug 13, 2026 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | 0.29% |
| Aug 12, 2026 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | 0.06% |
| Aug 11, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -0.19% |
| Aug 10, 2026 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | 0.32% |
| Aug 7, 2026 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | 0.93% |