BNY Mellon Small/Mid Cap Growth Fund Class Z (DBMZX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
29.03
+0.09 (0.31%)
Jun 5, 2025, 4:00 PM EDT
DBMZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | 1.07% |
| Jun 5, 2025 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | 0.31% |
| Jun 4, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | 0.52% |
| Jun 3, 2025 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | 1.27% |
| Jun 2, 2025 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | 0.39% |
| May 30, 2025 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | -0.07% |
| May 29, 2025 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | -0.11% |
| May 28, 2025 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | -0.94% |
| May 27, 2025 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | 2.10% |
| May 23, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | -0.18% |
| May 22, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | - |
| May 21, 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | -2.80% |
| May 20, 2025 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | 0.35% |
| May 19, 2025 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | - |
| May 16, 2025 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | 1.19% |
| May 15, 2025 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | 0.39% |
| May 14, 2025 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | -0.49% |
| May 13, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 0.74% |
| May 12, 2025 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | 3.44% |
| May 9, 2025 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | -1.01% |
| May 8, 2025 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | 1.62% |
| May 7, 2025 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | 0.48% |
| May 6, 2025 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | -1.46% |
| May 5, 2025 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | 0.04% |
| May 2, 2025 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 2.96% |
| May 1, 2025 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | 0.08% |
| Apr 30, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | 0.08% |
| Apr 29, 2025 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | 0.41% |
| Apr 28, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 0.11% |
| Apr 25, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 0.46% |
| Apr 24, 2025 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 2.29% |
| Apr 23, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 2.14% |
| Apr 22, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 2.60% |
| Apr 21, 2025 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | -3.00% |
| Apr 17, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 0.16% |
| Apr 16, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | -1.21% |
| Apr 15, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
| Apr 14, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 1.10% |
| Apr 11, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 2.26% |
| Apr 10, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | -3.43% |
| Apr 9, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 9.85% |
| Apr 8, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | -2.83% |
| Apr 7, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 0.25% |
| Apr 4, 2025 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | -4.80% |
| Apr 3, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | -5.87% |
| Apr 2, 2025 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | 2.02% |
| Apr 1, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | 0.73% |
| Mar 31, 2025 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | -0.61% |
| Mar 28, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -2.09% |
| Mar 27, 2025 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | -0.78% |