Nasdaq - Delayed Quote
USD
American Beacon Man Lg Cp Growth R5 (BRLGX)
39.88
-0.63
(-1.56%)
At close: 8:07:03 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
39.88
39.88
39.88
39.88
39.88
-
Oct 30, 2026
40.51
40.51
40.51
40.51
40.51
-
Oct 29, 2026
41.85
41.85
41.85
41.85
41.85
-
Oct 28, 2026
42.72
42.72
42.72
42.72
42.72
-
Oct 27, 2026
42.54
42.54
42.54
42.54
42.54
-
Oct 26, 2026
42.11
42.11
42.11
42.11
42.11
-
Oct 23, 2026
41.73
41.73
41.73
41.73
41.73
-
Oct 22, 2026
41.86
41.86
41.86
41.86
41.86
-
Oct 21, 2026
43.15
43.15
43.15
43.15
43.15
-
Oct 20, 2026
42.80
42.80
42.80
42.80
42.80
-
Oct 19, 2026
42.77
42.77
42.77
42.77
42.77
-
Oct 16, 2026
42.35
42.35
42.35
42.35
42.35
-
Oct 15, 2026
43.43
43.43
43.43
43.43
43.43
-
Oct 14, 2026
43.40
43.40
43.40
43.40
43.40
-
Oct 13, 2026
44.43
44.43
44.43
44.43
44.43
-
Oct 12, 2026
44.60
44.60
44.60
44.60
44.60
-
Oct 9, 2026
44.91
44.91
44.91
44.91
44.91
-
Oct 8, 2026
44.50
44.50
44.50
44.50
44.50
-
Oct 7, 2026
44.94
44.94
44.94
44.94
44.94
-
Oct 6, 2026
45.03
45.03
45.03
45.03
45.03
-
Oct 5, 2026
44.59
44.59
44.59
44.59
44.59
-
Oct 2, 2026
44.24
44.24
44.24
44.24
44.24
-
Oct 1, 2026
43.78
43.78
43.78
43.78
43.78
-
Sep 30, 2026
43.46
43.46
43.46
43.46
43.46
-
Sep 29, 2026
43.36
43.36
43.36
43.36
43.36
-
Sep 28, 2026
43.28
43.28
43.28
43.28
43.28
-
Sep 25, 2026
43.66
43.66
43.66
43.66
43.66
-
Sep 24, 2026
43.39
43.39
43.39
43.39
43.39
-
Sep 23, 2026
43.26
43.26
43.26
43.26
43.26
-
Sep 22, 2026
43.60
43.60
43.60
43.60
43.60
-
Sep 21, 2026
43.54
43.54
43.54
43.54
43.54
-
Sep 18, 2026
42.53
42.53
42.53
42.53
42.53
-
Sep 17, 2026
42.30
42.30
42.30
42.30
42.30
-
Sep 16, 2026
41.66
41.66
41.66
41.66
41.66
-
Sep 15, 2026
41.75
41.75
41.75
41.75
41.75
-
Sep 14, 2026
41.93
41.93
41.93
41.93
41.93
-
Sep 11, 2026
42.36
42.36
42.36
42.36
42.36
-
Sep 10, 2026
41.84
41.84
41.84
41.84
41.84
-
Sep 9, 2026
42.22
42.22
42.22
42.22
42.22
-
Sep 8, 2026
42.35
42.35
42.35
42.35
42.35
-
Sep 4, 2026
42.61
42.61
42.61
42.61
42.61
-
Sep 3, 2026
42.58
42.58
42.58
42.58
42.58
-
Sep 2, 2026
42.08
42.08
42.08
42.08
42.08
-
Sep 1, 2026
41.96
41.96
41.96
41.96
41.96
-
Aug 31, 2026
42.52
42.52
42.52
42.52
42.52
-
Aug 28, 2026
42.63
42.63
42.63
42.63
42.63
-
Aug 27, 2026
43.00
43.00
43.00
43.00
43.00
-
Aug 26, 2026
42.42
42.42
42.42
42.42
42.42
-
Aug 25, 2026
42.32
42.32
42.32
42.32
42.32
-
Aug 24, 2026
42.00
42.00
42.00
42.00
42.00
-
Aug 21, 2026
42.30
42.30
42.30
42.30
42.30
-
Aug 20, 2026
42.20
42.20
42.20
42.20
42.20
-
Aug 19, 2026
42.46
42.46
42.46
42.46
42.46
-
Aug 18, 2026
42.63
42.63
42.63
42.63
42.63
-
Aug 17, 2026
43.33
43.33
43.33
43.33
43.33
-
Aug 14, 2026
43.40
43.40
43.40
43.40
43.40
-
Aug 13, 2026
43.59
43.59
43.59
43.59
43.59
-
Aug 12, 2026
43.06
43.06
43.06
43.06
43.06
-
Aug 11, 2026
42.76
42.76
42.76
42.76
42.76
-
Aug 10, 2026
42.69
42.69
42.69
42.69
42.69
-
Aug 7, 2026
42.72
42.72
42.72
42.72
42.72
-
Aug 6, 2026
42.15
42.15
42.15
42.15
42.15
-
Aug 5, 2026
42.28
42.28
42.28
42.28
42.28
-
Aug 4, 2026
42.54
42.54
42.54
42.54
42.54
-
Aug 3, 2026
41.45
41.45
41.45
41.45
41.45
-
Jul 31, 2026
40.62
40.62
40.62
40.62
40.62
-
Jul 30, 2026
40.09
40.09
40.09
40.09
40.09
-
Jul 29, 2026
38.79
38.79
38.79
38.79
38.79
-
Jul 28, 2026
39.41
39.41
39.41
39.41
39.41
-
Jul 27, 2026
39.59
39.59
39.59
39.59
39.59
-
Jul 24, 2026
39.59
39.59
39.59
39.59
39.59
-
Jul 23, 2026
39.84
39.84
39.84
39.84
39.84
-
Jul 22, 2026
40.40
40.40
40.40
40.40
40.40
-
Jul 21, 2026
40.68
40.68
40.68
40.68
40.68
-
Jul 20, 2026
40.13
40.13
40.13
40.13
40.13
-
Jul 17, 2026
40.00
40.00
40.00
40.00
40.00
-
Jul 16, 2026
40.51
40.51
40.51
40.51
40.51
-
Jul 15, 2026
41.12
41.12
41.12
41.12
41.12
-
Jul 14, 2026
41.16
41.16
41.16
41.16
41.16
-
Jul 13, 2026
40.82
40.82
40.82
40.82
40.82
-
Jul 10, 2026
41.32
41.32
41.32
41.32
41.32
-
Jul 9, 2026
41.19
41.19
41.19
41.19
41.19
-
Jul 8, 2026
40.52
40.52
40.52
40.52
40.52
-
Jul 7, 2026
40.46
40.46
40.46
40.46
40.46
-
Jul 6, 2026
40.92
40.92
40.92
40.92
40.92
-
Jul 2, 2026
40.45
40.45
40.45
40.45
40.45
-
Jul 1, 2026
40.90
40.90
40.90
40.90
40.90
-
Jun 30, 2026
41.17
41.17
41.17
41.17
41.17
-
Jun 29, 2026
40.52
40.52
40.52
40.52
40.52
-
Jun 26, 2026
39.65
39.65
39.65
39.65
39.65
-
Jun 25, 2026
39.57
39.57
39.57
39.57
39.57
-
Jun 24, 2026
39.55
39.55
39.55
39.55
39.55
-
Jun 23, 2026
39.45
39.45
39.45
39.45
39.45
-
Jun 22, 2026
40.19
40.19
40.19
40.19
40.19
-
Jun 18, 2026
40.40
40.40
40.40
40.40
40.40
-
Jun 17, 2026
39.80
39.80
39.80
39.80
39.80
-
Jun 16, 2026
40.30
40.30
40.30
40.30
40.30
-
Jun 15, 2026
40.86
40.86
40.86
40.86
40.86
-
Jun 12, 2026
39.87
39.87
39.87
39.87
39.87
-
Jun 11, 2026
39.64
39.64
39.64
39.64
39.64
-
Jun 10, 2026
38.75
38.75
38.75
38.75
38.75
-
Jun 9, 2026
39.57
39.57
39.57
39.57
39.57
-
Jun 8, 2026
39.94
39.94
39.94
39.94
39.94
-
Jun 5, 2026
39.67
39.67
39.67
39.67
39.67
-
Jun 4, 2026
41.37
41.37
41.37
41.37
41.37
-
Jun 3, 2026
41.15
41.15
41.15
41.15
41.15
-
Jun 2, 2026
41.38
41.38
41.38
41.38
41.38
-
Jun 1, 2026
41.14
41.14
41.14
41.14
41.14
-
May 29, 2026
40.55
40.55
40.55
40.55
40.55
-
May 28, 2026
40.05
40.05
40.05
40.05
40.05
-
May 27, 2026
39.64
39.64
39.64
39.64
39.64
-
May 26, 2026
39.82
39.82
39.82
39.82
39.82
-
May 22, 2026
39.36
39.36
39.36
39.36
39.36
-
May 21, 2026
38.85
38.85
38.85
38.85
38.85
-
May 20, 2026
38.83
38.83
38.83
38.83
38.83
-
May 19, 2026
38.22
38.22
38.22
38.22
38.22
-
May 18, 2026
38.53
38.53
38.53
38.53
38.53
-
May 15, 2026
38.59
38.59
38.59
38.59
38.59
-
May 14, 2026
38.96
38.96
38.96
38.96
38.96
-
May 13, 2026
38.57
38.57
38.57
38.57
38.57
-
May 12, 2026
38.27
38.27
38.27
38.27
38.27
-
May 11, 2026
38.58
38.58
38.58
38.58
38.58
-
May 8, 2026
38.65
38.65
38.65
38.65
38.65
-
May 7, 2026
38.17
38.17
38.17
38.17
38.17
-
May 6, 2026
38.20
38.20
38.20
38.20
38.20
-
May 5, 2026
37.68
37.68
37.68
37.68
37.68
-
May 4, 2026
37.30
37.30
37.30
37.30
37.30
-
May 1, 2026
37.28
37.28
37.28
37.28
37.28
-
Apr 30, 2026
36.87
36.87
36.87
36.87
36.87
-
Apr 29, 2026
36.42
36.42
36.42
36.42
36.42
-
Apr 28, 2026
36.45
36.45
36.45
36.45
36.45
-
Apr 27, 2026
36.89
36.89
36.89
36.89
36.89
-
Apr 24, 2026
37.00
37.00
37.00
37.00
37.00
-
Apr 23, 2026
36.21
36.21
36.21
36.21
36.21
-
Apr 22, 2026
36.72
36.72
36.72
36.72
36.72
-
Apr 21, 2026
36.18
36.18
36.18
36.18
36.18
-
Apr 20, 2026
36.18
36.18
36.18
36.18
36.18
-
Apr 17, 2026
36.18
36.18
36.18
36.18
36.18
-
Apr 16, 2026
35.71
35.71
35.71
35.71
35.71
-
Apr 15, 2026
35.46
35.46
35.46
35.46
35.46
-
Apr 14, 2026
34.93
34.93
34.93
34.93
34.93
-
Apr 13, 2026
34.39
34.39
34.39
34.39
34.39
-
Apr 10, 2026
33.85
33.85
33.85
33.85
33.85
-
Apr 9, 2026
33.84
33.84
33.84
33.84
33.84
-
Apr 8, 2026
33.78
33.78
33.78
33.78
33.78
-
Apr 7, 2026
32.82
32.82
32.82
32.82
32.82
-
Apr 6, 2026
32.77
32.77
32.77
32.77
32.77
-
Apr 2, 2026
32.63
32.63
32.63
32.63
32.63
-
Apr 1, 2026
32.52
32.52
32.52
32.52
32.52
-
Mar 31, 2026
32.14
32.14
32.14
32.14
32.14
-
Mar 30, 2026
30.99
30.99
30.99
30.99
30.99
-
Mar 27, 2026
31.18
31.18
31.18
31.18
31.18
-
Mar 26, 2026
31.86
31.86
31.86
31.86
31.86
-
Mar 25, 2026
32.70
32.70
32.70
32.70
32.70
-
Mar 24, 2026
32.46
32.46
32.46
32.46
32.46
-
Mar 23, 2026
32.82
32.82
32.82
32.82
32.82
-
Mar 20, 2026
32.37
32.37
32.37
32.37
32.37
-
Mar 19, 2026
32.95
32.95
32.95
32.95
32.95
-
Mar 18, 2026
32.91
32.91
32.91
32.91
32.91
-
Mar 17, 2026
33.31
33.31
33.31
33.31
33.31
-
Mar 16, 2026
33.16
33.16
33.16
33.16
33.16
-
Mar 13, 2026
32.66
32.66
32.66
32.66
32.66
-
Mar 12, 2026
32.90
32.90
32.90
32.90
32.90
-
Mar 11, 2026
33.50
33.50
33.50
33.50
33.50
-
Mar 10, 2026
33.57
33.57
33.57
33.57
33.57
-
Mar 9, 2026
33.71
33.71
33.71
33.71
33.71
-
Mar 6, 2026
33.25
33.25
33.25
33.25
33.25
-
Mar 5, 2026
33.70
33.70
33.70
33.70
33.70
-
Mar 4, 2026
33.65
33.65
33.65
33.65
33.65
-
Mar 3, 2026
33.29
33.29
33.29
33.29
33.29
-
Mar 2, 2026
33.58
33.58
33.58
33.58
33.58
-
Feb 27, 2026
33.58
33.58
33.58
33.58
33.58
-
Feb 26, 2026
33.71
33.71
33.71
33.71
33.71
-
Feb 25, 2026
34.01
34.01
34.01
34.01
34.01
-
Feb 24, 2026
33.47
33.47
33.47
33.47
33.47
-
Feb 23, 2026
33.01
33.01
33.01
33.01
33.01
-
Feb 20, 2026
33.75
33.75
33.75
33.75
33.75
-
Feb 19, 2026
33.54
33.54
33.54
33.54
33.54
-
Feb 18, 2026
33.66
33.66
33.66
33.66
33.66
-
Feb 17, 2026
33.42
33.42
33.42
33.42
33.42
-
Feb 13, 2026
33.48
33.48
33.48
33.48
33.48
-
Feb 12, 2026
33.27
33.27
33.27
33.27
33.27
-
Feb 11, 2026
33.97
33.97
33.97
33.97
33.97
-
Feb 10, 2026
34.17
34.17
34.17
34.17
34.17
-
Feb 9, 2026
34.30
34.30
34.30
34.30
34.30
-
Feb 6, 2026
33.96
33.96
33.96
33.96
33.96
-
Feb 5, 2026
33.15
33.15
33.15
33.15
33.15
-
Feb 4, 2026
33.50
33.50
33.50
33.50
33.50
-
Feb 3, 2026
34.19
34.19
34.19
34.19
34.19
-
Feb 2, 2026
34.97
34.97
34.97
34.97
34.97
-
Jan 30, 2026
34.71
34.71
34.71
34.71
34.71
-
Jan 29, 2026
35.22
35.22
35.22
35.22
35.22
-
Jan 28, 2026
35.48
35.48
35.48
35.48
35.48
-
Jan 27, 2026
35.53
35.53
35.53
35.53
35.53
-
Jan 26, 2026
35.32
35.32
35.32
35.32
35.32
-
Jan 23, 2026
35.01
35.01
35.01
35.01
35.01
-
Jan 22, 2026
34.91
34.91
34.91
34.91
34.91
-
Jan 21, 2026
34.55
34.55
34.55
34.55
34.55
-
Jan 20, 2026
34.13
34.13
34.13
34.13
34.13
-
Jan 16, 2026
34.89
34.89
34.89
34.89
34.89
-
Jan 15, 2026
35.04
35.04
35.04
35.04
35.04
-
Jan 14, 2026
34.91
34.91
34.91
34.91
34.91
-
Jan 13, 2026
35.37
35.37
35.37
35.37
35.37
-
Jan 12, 2026
35.54
35.54
35.54
35.54
35.54
-
Jan 9, 2026
35.48
35.48
35.48
35.48
35.48
-
Jan 8, 2026
35.29
35.29
35.29
35.29
35.29
-
Jan 7, 2026
35.69
35.69
35.69
35.69
35.69
-
Jan 6, 2026
35.61
35.61
35.61
35.61
35.61
-
Jan 5, 2026
35.23
35.23
35.23
35.23
35.23
-
Jan 2, 2026
35.02
35.02
35.02
35.02
35.02
-
Dec 31, 2025
35.01
35.01
35.01
35.01
35.01
-
Dec 30, 2025
35.31
35.31
35.31
35.31
35.31
-
Dec 29, 2025
35.37
35.37
35.37
35.37
35.37
-
Dec 26, 2025
35.46
35.46
35.46
35.46
35.46
-
Dec 24, 2025
35.39
35.39
35.39
35.39
35.39
-
Dec 23, 2025
35.35
35.35
35.35
35.35
35.35
-
Dec 22, 2025
3.539
Distribution
Fund distributions shown include income and capital gains
Dec 22, 2025
35.18
35.18
35.18
35.18
35.18
-
Dec 19, 2025
38.48
38.48
38.48
38.48
34.94
-
Dec 18, 2025
37.97
37.97
37.97
37.97
34.48
-
Dec 17, 2025
37.50
37.50
37.50
37.50
34.05
-
Dec 16, 2025
38.14
38.14
38.14
38.14
34.63
-
Dec 15, 2025
38.13
38.13
38.13
38.13
34.62
-
Dec 12, 2025
38.39
38.39
38.39
38.39
34.86
-
Dec 11, 2025
39.09
39.09
39.09
39.09
35.49
-
Dec 10, 2025
39.05
39.05
39.05
39.05
35.46
-
Dec 9, 2025
38.87
38.87
38.87
38.87
35.30
-
Dec 8, 2025
38.93
38.93
38.93
38.93
35.35
-
Dec 5, 2025
39.09
39.09
39.09
39.09
35.49
-
Dec 4, 2025
38.87
38.87
38.87
38.87
35.30
-
Dec 3, 2025
38.81
38.81
38.81
38.81
35.24
-
Dec 2, 2025
38.86
38.86
38.86
38.86
35.29
-
Dec 1, 2025
38.56
38.56
38.56
38.56
35.01
-
Nov 28, 2025
38.71
38.71
38.71
38.71
35.15
-
Nov 26, 2025
38.41
38.41
38.41
38.41
34.88
-
Nov 25, 2025
38.25
38.25
38.25
38.25
34.73
-
Nov 24, 2025
37.86
37.86
37.86
37.86
34.38
-
Nov 21, 2025
37.08
37.08
37.08
37.08
33.67
-
Nov 20, 2025
36.72
36.72
36.72
36.72
33.34
-
Nov 19, 2025
37.61
37.61
37.61
37.61
34.15
-
Nov 18, 2025
37.50
37.50
37.50
37.50
34.05
-
Nov 17, 2025
37.94
37.94
37.94
37.94
34.45
-
Nov 14, 2025
38.42
38.42
38.42
38.42
34.89
-
Nov 13, 2025
38.45
38.45
38.45
38.45
34.91
-
Nov 12, 2025
39.22
39.22
39.22
39.22
35.61
-
Nov 11, 2025
39.17
39.17
39.17
39.17
35.57
-
Nov 10, 2025
39.26
39.26
39.26
39.26
35.65
-
Nov 7, 2025
38.61
38.61
38.61
38.61
35.06
-
Nov 6, 2025
38.67
38.67
38.67
38.67
35.11
-
Nov 5, 2025
39.31
39.31
39.31
39.31
35.69
-
Nov 4, 2025
39.21
39.21
39.21
39.21
35.60
-
Nov 3, 2025
39.98
39.98
39.98
39.98
36.30
-
