American Beacon Man Lg Cp Value R6 (BWLRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
31.42
+0.37 (1.19%)
At close: Oct 15, 2026
BWLRX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | 1.19% |
| Oct 14, 2026 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | -0.19% |
| Oct 13, 2026 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | -0.35% |
| Oct 12, 2026 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | 0.22% |
| Oct 9, 2026 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | 0.52% |
| Oct 8, 2026 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | 0.65% |
| Oct 7, 2026 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | -0.68% |
| Oct 6, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.42% |
| Oct 5, 2026 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | 0.26% |
| Oct 2, 2026 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | 0.49% |
| Oct 1, 2026 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | 0.43% |
| Sep 30, 2026 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | -0.49% |
| Sep 29, 2026 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | -0.33% |
| Sep 28, 2026 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | -0.81% |
| Sep 25, 2026 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | 0.62% |
| Sep 24, 2026 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | -0.36% |
| Sep 23, 2026 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | -0.45% |
| Sep 22, 2026 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | -0.54% |
| Sep 21, 2026 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | 0.42% |
| Sep 18, 2026 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | -0.54% |
| Sep 17, 2026 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | 0.77% |
| Sep 16, 2026 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | -1.02% |
| Sep 15, 2026 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | -0.03% |
| Sep 14, 2026 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | -0.06% |
| Sep 11, 2026 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | 0.87% |
| Sep 10, 2026 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | -0.26% |
| Sep 9, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -0.38% |
| Sep 8, 2026 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | -1.39% |
| Sep 4, 2026 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | -0.78% |
| Sep 3, 2026 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | 1.01% |
| Sep 2, 2026 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | 0.80% |
| Sep 1, 2026 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | -0.35% |
| Aug 31, 2026 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | -0.25% |
| Aug 28, 2026 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | -0.47% |
| Aug 27, 2026 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | 0.28% |
| Aug 26, 2026 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | - |
| Aug 25, 2026 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | 0.35% |
| Aug 24, 2026 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
| Aug 21, 2026 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | 0.83% |
| Aug 20, 2026 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | -1.04% |
| Aug 19, 2026 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | 0.70% |
| Aug 18, 2026 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | 0.03% |
| Aug 17, 2026 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | -0.48% |
| Aug 14, 2026 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | 0.06% |
| Aug 13, 2026 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | 0.29% |
| Aug 12, 2026 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | 0.10% |
| Aug 11, 2026 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | -0.22% |
| Aug 10, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 0.32% |
| Aug 7, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.96% |
| Aug 6, 2026 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | -0.29% |