American Beacon Bridgeway Large Cap Value Fund R5 Class - BRLVX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low
August 22, 2025	25.7	25.7	25.7	25.7	25.7
August 21, 2025	25.32	25.32	25.32	25.32	25.32
August 20, 2025	25.39	25.39	25.39	25.39	25.39
August 19, 2025	25.31	25.31	25.31	25.31	25.31
August 18, 2025	25.26	25.26	25.26	25.26	25.26
August 15, 2025	25.28	25.28	25.28	25.28	25.28
August 14, 2025	25.42	25.42	25.42	25.42	25.42
August 13, 2025	25.52	25.52	25.52	25.52	25.52
August 12, 2025	25.15	25.15	25.15	25.15	25.15
August 11, 2025	24.86	24.86	24.86	24.86	24.86
August 08, 2025	24.93	24.93	24.93	24.93	24.93
August 07, 2025	24.69	24.69	24.69	24.69	24.69
August 06, 2025	24.77	24.77	24.77	24.77	24.77
August 05, 2025	24.72	24.72	24.72	24.72	24.72
August 04, 2025	24.71	24.71	24.71	24.71	24.71
August 01, 2025	24.4	24.4	24.4	24.4	24.4
July 31, 2025	24.63	24.63	24.63	24.63	24.63
July 30, 2025	24.72	24.72	24.72	24.72	24.72
July 29, 2025	24.79	24.79	24.79	24.79	24.79
July 28, 2025	24.86	24.86	24.86	24.86	24.86
July 25, 2025	25.03	25.03	25.03	25.03	25.03
July 24, 2025	24.86	24.86	24.86	24.86	24.86
July 23, 2025	25.01	25.01	25.01	25.01	25.01
July 22, 2025	24.73	24.73	24.73	24.73	24.73
July 21, 2025	24.42	24.42	24.42	24.42	24.42
July 18, 2025	24.46	24.46	24.46	24.46	24.46
July 17, 2025	24.51	24.51	24.51	24.51	24.51
July 16, 2025	24.4	24.4	24.4	24.4	24.4
July 15, 2025	24.25	24.25	24.25	24.25	24.25
July 14, 2025	24.63	24.63	24.63	24.63	24.63
July 11, 2025	24.52	24.52	24.52	24.52	24.52
July 10, 2025	24.73	24.73	24.73	24.73	24.73
July 09, 2025	24.58	24.58	24.58	24.58	24.58
July 08, 2025	24.48	24.48	24.48	24.48	24.48
July 07, 2025	24.47	24.47	24.47	24.47	24.47
July 03, 2025	24.68	24.68	24.68	24.68	24.68
July 02, 2025	24.51	24.51	24.51	24.51	24.51
July 01, 2025	24.5	24.5	24.5	24.5	24.5
June 30, 2025	24.27	24.27	24.27	24.27	24.27
June 27, 2025	24.14	24.14	24.14	24.14	24.14
June 26, 2025	24.06	24.06	24.06	24.06	24.06
June 25, 2025	23.86	23.86	23.86	23.86	23.86
June 24, 2025	23.96	23.96	23.96	23.96	23.96
June 23, 2025	23.77	23.77	23.77	23.77	23.77
June 20, 2025	23.56	23.56	23.56	23.56	23.56
June 18, 2025	23.51	23.51	23.51	23.51	23.51
June 17, 2025	23.49	23.49	23.49	23.49	23.49
June 16, 2025	23.73	23.73	23.73	23.73	23.73
June 13, 2025	23.52	23.52	23.52	23.52	23.52
June 12, 2025	23.75	23.75	23.75	23.75	23.75
June 11, 2025	23.62	23.62	23.62	23.62	23.62
June 10, 2025	23.72	23.72	23.72	23.72	23.72
June 09, 2025	23.69	23.69	23.69	23.69	23.69
June 06, 2025	23.66	23.66	23.66	23.66	23.66
June 05, 2025	23.39	23.39	23.39	23.39	23.39
June 04, 2025	23.41	23.41	23.41	23.41	23.41
June 03, 2025	23.5	23.5	23.5	23.5	23.5
June 02, 2025	23.34	23.34	23.34	23.34	23.34
May 30, 2025	23.24	23.24	23.24	23.24	23.24
May 29, 2025	23.28	23.28	23.28	23.28	23.28

American Beacon Bridgeway Large Cap Value Fund R5 Class (BRLVX) NASDAQ