Mercados españoles abiertos en 2 hrs 58 min

Bridge Builder Large Cap Growth (BBGLX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
23,55-0,08 (-0,34%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 may 202423,5523,5523,5523,5523,55-
30 abr 202423,6323,6323,6323,6323,63-
29 abr 202424,0324,0324,0324,0324,03-
26 abr 202424,0424,0424,0424,0424,04-
25 abr 202423,7123,7123,7123,7123,71-
24 abr 202423,8523,8523,8523,8523,85-
23 abr 202423,9023,9023,9023,9023,90-
22 abr 202423,5923,5923,5923,5923,59-
19 abr 202423,3823,3823,3823,3823,38-
18 abr 202423,6223,6223,6223,6223,62-
17 abr 202423,6923,6923,6923,6923,69-
16 abr 202423,8323,8323,8323,8323,83-
15 abr 202423,8123,8123,8123,8123,81-
12 abr 202424,1524,1524,1524,1524,15-
11 abr 202424,4724,4724,4724,4724,47-
10 abr 202424,2924,2924,2924,2924,29-
09 abr 202424,5424,5424,5424,5424,54-
08 abr 202424,4924,4924,4924,4924,49-
05 abr 202424,4724,4724,4724,4724,47-
04 abr 202424,1624,1624,1624,1624,16-
03 abr 202424,5024,5024,5024,5024,50-
02 abr 202424,4824,4824,4824,4824,48-
01 abr 202424,7024,7024,7024,7024,70-
28 mar 202424,7324,7324,7324,7324,73-
27 mar 202424,7124,7124,7124,7124,71-
26 mar 202424,5924,5924,5924,5924,59-
25 mar 202424,6424,6424,6424,6424,64-
22 mar 202424,7624,7624,7624,7624,76-
21 mar 202424,8224,8224,8224,8224,82-
20 mar 202424,7424,7424,7424,7424,74-
19 mar 202424,5424,5424,5424,5424,54-
18 mar 202424,4224,4224,4224,4224,42-
15 mar 202424,2624,2624,2624,2624,26-
14 mar 202424,5424,5424,5424,5424,54-
13 mar 202424,5524,5524,5524,5524,55-
12 mar 202424,6224,6224,6224,6224,62-
11 mar 202424,3224,3224,3224,3224,32-
08 mar 202424,3724,3724,3724,3724,37-
07 mar 202424,5524,5524,5524,5524,55-
06 mar 202424,2524,2524,2524,2524,25-
05 mar 202424,1524,1524,1524,1524,15-
04 mar 202424,5024,5024,5024,5024,50-
01 mar 202424,5724,5724,5724,5724,57-
29 feb 202424,3724,3724,3724,3724,37-
28 feb 202424,2424,2424,2424,2424,24-
27 feb 202424,2924,2924,2924,2924,29-
26 feb 202424,3024,3024,3024,3024,30-
23 feb 202424,3624,3624,3624,3624,36-
22 feb 202424,3724,3724,3724,3724,37-
21 feb 202423,7823,7823,7823,7823,78-
20 feb 202423,7823,7823,7823,7823,78-
16 feb 202423,9723,9723,9723,9723,97-
15 feb 202424,0924,0924,0924,0924,09-
14 feb 202424,0124,0124,0124,0124,01-
13 feb 202423,6923,6923,6923,6923,69-
12 feb 202423,9923,9923,9923,9923,99-
09 feb 202424,1024,1024,1024,1024,10-
08 feb 202423,8923,8923,8923,8923,89-
07 feb 202423,8423,8423,8423,8423,84-
06 feb 202423,5823,5823,5823,5823,58-
05 feb 202423,5623,5623,5623,5623,56-
02 feb 202423,6223,6223,6223,6223,62-
01 feb 202423,3323,3323,3323,3323,33-
31 ene 202423,0223,0223,0223,0223,02-
30 ene 202423,4323,4323,4323,4323,43-
29 ene 202423,4123,4123,4123,4123,41-
26 ene 202423,1723,1723,1723,1723,17-
25 ene 202423,1123,1123,1123,1123,11-
24 ene 202423,0323,0323,0323,0323,03-
23 ene 202422,9522,9522,9522,9522,95-
22 ene 202422,9122,9122,9122,9122,91-
19 ene 202422,8622,8622,8622,8622,86-
18 ene 202422,5722,5722,5722,5722,57-
17 ene 202422,3622,3622,3622,3622,36-
16 ene 202422,4622,4622,4622,4622,46-
12 ene 202422,5122,5122,5122,5122,51-
11 ene 202422,4922,4922,4922,4922,49-
10 ene 202422,4622,4622,4622,4622,46-
09 ene 202422,3022,3022,3022,3022,30-
08 ene 202422,2822,2822,2822,2822,28-
05 ene 202421,9421,9421,9421,9421,94-
04 ene 202421,9421,9421,9421,9421,94-
03 ene 202421,9921,9921,9921,9921,99-
02 ene 202422,1922,1922,1922,1922,19-
29 dic 202322,4222,4222,4222,4222,42-
28 dic 202322,4822,4822,4822,4822,48-
27 dic 202322,4722,4722,4722,4722,47-
27 dic 20230.174 Dividendo
26 dic 202322,6022,6022,6022,6022,43-
22 dic 202322,5222,5222,5222,5222,35-
21 dic 202322,5022,5022,5022,5022,33-
20 dic 202322,2522,2522,2522,2522,08-
19 dic 202322,5522,5522,5522,5522,38-
18 dic 202322,4422,4422,4422,4422,27-
15 dic 202322,3022,3022,3022,3022,13-
14 dic 202322,2722,2722,2722,2722,10-
13 dic 202322,3122,3122,3122,3122,14-
12 dic 202322,0022,0022,0022,0021,83-
11 dic 202321,8621,8621,8621,8621,69-
08 dic 202321,7821,7821,7821,7821,61-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...