BNY Mellon Small/Mid Cap Growth Fund Class A (DBMAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
27.47
+0.09 (0.33%)
Jun 5, 2025, 4:00 PM EDT
DBMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 5, 2025 | 27.38 | 27.38 | 27.38 | 27.38 | - | - |
| Jun 4, 2025 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | 0.51% |
| Jun 3, 2025 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | 1.26% |
| Jun 2, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 0.37% |
| May 30, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.07% |
| May 29, 2025 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | -0.11% |
| May 28, 2025 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | -0.92% |
| May 27, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 2.11% |
| May 23, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | -0.19% |
| May 22, 2025 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | - |
| May 21, 2025 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | -2.81% |
| May 20, 2025 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | 0.37% |
| May 19, 2025 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | - |
| May 16, 2025 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | 1.19% |
| May 15, 2025 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | 0.37% |
| May 14, 2025 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | -0.48% |
| May 13, 2025 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | 0.75% |
| May 12, 2025 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | 3.44% |
| May 9, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | -1.03% |
| May 8, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 1.59% |
| May 7, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 0.51% |
| May 6, 2025 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | -1.46% |
| May 5, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 0.04% |
| May 2, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 2.97% |
| May 1, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 0.08% |
| Apr 30, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 0.08% |
| Apr 29, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 0.40% |
| Apr 28, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 0.12% |
| Apr 25, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 0.44% |
| Apr 24, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 2.30% |
| Apr 23, 2025 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | 2.18% |
| Apr 22, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | 2.58% |
| Apr 21, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | -3.00% |
| Apr 17, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 0.17% |
| Apr 16, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | -1.24% |
| Apr 15, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
| Apr 14, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 1.13% |
| Apr 11, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 2.26% |
| Apr 10, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | -3.42% |
| Apr 9, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 9.81% |
| Apr 8, 2025 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | -2.81% |
| Apr 7, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 0.26% |
| Apr 4, 2025 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | -4.82% |
| Apr 3, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | -5.85% |
| Apr 2, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 2.01% |
| Apr 1, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | 0.69% |
| Mar 31, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | -0.60% |
| Mar 28, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -2.09% |
| Mar 27, 2025 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | -0.78% |
| Mar 26, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | -1.96% |