American Beacon Bridgeway Large Cap Value Fund R5 Class (BRLVX) NASDAQ
29.16
+0.32(+1.11%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
29.16
+0.32(+1.11%)
Currency In USD
If you invested $1000 in American Beacon Bridgeway Large Cap Value Fund R5 Class (BRLVX) 10 years ago, it would be worth $2,872.91 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,782.4, while $1000 invested 1 year ago would be worth $1,397.22. This corresponds to total returns of 187.29%, 78.24%, 39.72%, respectively, with annualized returns of 11.12%, 12.25%, 39.72%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | 0 |
| June 01, 2026 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | 0 |
| May 29, 2026 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 0 |
| May 28, 2026 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | 0 |
| May 27, 2026 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | 0 |
| May 26, 2026 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | 0 |
| May 22, 2026 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | 0 |
| May 21, 2026 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | 0 |
| May 20, 2026 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | 0 |
| May 19, 2026 | 28.2 | 28.2 | 28.2 | 28.2 | 28.2 | 0 |
| May 18, 2026 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | 0 |
| May 15, 2026 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | 0 |
| May 14, 2026 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | 0 |
| May 13, 2026 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | 0 |
| May 12, 2026 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | 0 |
| May 11, 2026 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | 0 |
| May 08, 2026 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | 0 |
| May 07, 2026 | 28.3 | 28.3 | 28.3 | 28.3 | 28.3 | 0 |
| May 06, 2026 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | 0 |
| May 05, 2026 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | 0 |
| May 04, 2026 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | 0 |
| May 01, 2026 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | 0 |
| April 30, 2026 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | 0 |
| April 29, 2026 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | 0 |
| April 28, 2026 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | 0 |
| April 27, 2026 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | 0 |
| April 24, 2026 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | 0 |
| April 23, 2026 | 27.8 | 27.8 | 27.8 | 27.8 | 27.8 | 0 |
| April 22, 2026 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | 0 |
| April 21, 2026 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | 0 |
| April 20, 2026 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | 0 |
| April 17, 2026 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | 0 |
| April 16, 2026 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | 0 |
| April 15, 2026 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | 0 |
| April 14, 2026 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | 0 |
| April 13, 2026 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | 0 |
| April 10, 2026 | 27 | 27 | 27 | 27 | 27 | 0 |
| April 09, 2026 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | 0 |
| April 08, 2026 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | 0 |
| April 07, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 0 |
| April 06, 2026 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | 0 |
| April 02, 2026 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | 0 |
| April 01, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 0 |
| March 31, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 0 |
| March 30, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 0 |
| March 27, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | 0 |
| March 26, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 0 |
| March 25, 2026 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 0 |
| March 24, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 0 |
| March 23, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 0 |
| March 20, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 0 |
| March 19, 2026 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | 0 |
| March 18, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 0 |
| March 17, 2026 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 0 |
| March 16, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 0 |
| March 13, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 0 |
| March 12, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 0 |
| March 11, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 0 |
| March 10, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 0 |
| March 09, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | 0 |