New Zealand markets closed

BBH Select Series - Large Cap (BBLIX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
15.60-0.12 (-0.76%)
At close: 08:00PM EDT
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202415.6015.6015.6015.6015.60-
27 Jun 202415.7215.7215.7215.7215.72-
26 Jun 202415.6515.6515.6515.6515.65-
25 Jun 202415.6915.6915.6915.6915.69-
24 Jun 202415.6815.6815.6815.6815.68-
21 Jun 202415.6815.6815.6815.6815.68-
20 Jun 202415.6515.6515.6515.6515.65-
18 Jun 202415.6715.6715.6715.6715.67-
17 Jun 202415.6315.6315.6315.6315.63-
14 Jun 202415.5115.5115.5115.5115.51-
13 Jun 202415.4815.4815.4815.4815.48-
12 Jun 202415.5315.5315.5315.5315.53-
11 Jun 202415.3915.3915.3915.3915.39-
10 Jun 202415.3915.3915.3915.3915.39-
07 Jun 202415.3715.3715.3715.3715.37-
06 Jun 202415.3815.3815.3815.3815.38-
05 Jun 202415.3315.3315.3315.3315.33-
04 Jun 202415.1915.1915.1915.1915.19-
03 Jun 202415.1415.1415.1415.1415.14-
31 May 202415.1515.1515.1515.1515.15-
30 May 202415.0515.0515.0515.0515.05-
29 May 202415.1015.1015.1015.1015.10-
28 May 202415.2215.2215.2215.2215.22-
24 May 202415.2815.2815.2815.2815.28-
23 May 202415.2315.2315.2315.2315.23-
22 May 202415.4115.4115.4115.4115.41-
21 May 202415.3915.3915.3915.3915.39-
20 May 202415.3515.3515.3515.3515.35-
17 May 202415.3415.3415.3415.3415.34-
16 May 202415.2915.2915.2915.2915.29-
15 May 202415.2915.2915.2915.2915.29-
14 May 202415.1815.1815.1815.1815.18-
13 May 202415.0715.0715.0715.0715.07-
10 May 202415.1215.1215.1215.1215.12-
09 May 202415.0515.0515.0515.0515.05-
08 May 202414.9814.9814.9814.9814.98-
07 May 202415.0015.0015.0015.0015.00-
06 May 202414.9414.9414.9414.9414.94-
03 May 202414.7714.7714.7714.7714.77-
02 May 202414.6614.6614.6614.6614.66-
01 May 202414.5914.5914.5914.5914.59-
30 Apr 202414.5714.5714.5714.5714.57-
29 Apr 202414.7814.7814.7814.7814.78-
26 Apr 202414.8214.8214.8214.8214.82-
25 Apr 202414.6414.6414.6414.6414.64-
24 Apr 202414.6814.6814.6814.6814.68-
23 Apr 202414.6614.6614.6614.6614.66-
22 Apr 202414.5414.5414.5414.5414.54-
19 Apr 202414.4614.4614.4614.4614.46-
18 Apr 202414.4914.4914.4914.4914.49-
17 Apr 202414.5514.5514.5514.5514.55-
16 Apr 202414.6114.6114.6114.6114.61-
15 Apr 202414.5914.5914.5914.5914.59-
12 Apr 202414.6914.6914.6914.6914.69-
11 Apr 202414.9014.9014.9014.9014.90-
10 Apr 202414.8414.8414.8414.8414.84-
09 Apr 202414.9714.9714.9714.9714.97-
08 Apr 202414.9514.9514.9514.9514.95-
05 Apr 202414.9414.9414.9414.9414.94-
04 Apr 202414.8014.8014.8014.8014.80-
03 Apr 202414.9914.9914.9914.9914.99-
02 Apr 202414.9614.9614.9614.9614.96-
01 Apr 202415.0715.0715.0715.0715.07-
28 Mar 202415.0815.0815.0815.0815.08-
27 Mar 202415.0515.0515.0515.0515.05-
26 Mar 202414.9514.9514.9514.9514.95-
25 Mar 202414.9714.9714.9714.9714.97-
22 Mar 202415.0615.0615.0615.0615.06-
21 Mar 202415.1315.1315.1315.1315.13-
20 Mar 202415.1015.1015.1015.1015.10-
19 Mar 202415.0215.0215.0215.0215.02-
18 Mar 202414.9614.9614.9614.9614.96-
15 Mar 202414.9214.9214.9214.9214.92-
14 Mar 202415.0615.0615.0615.0615.06-
13 Mar 202415.0415.0415.0415.0415.04-
12 Mar 202415.0415.0415.0415.0415.04-
11 Mar 202414.8614.8614.8614.8614.86-
08 Mar 202414.8414.8414.8414.8414.84-
07 Mar 202414.9114.9114.9114.9114.91-
06 Mar 202414.7814.7814.7814.7814.78-
05 Mar 202414.6914.6914.6914.6914.69-
04 Mar 202414.8114.8114.8114.8114.81-
01 Mar 202414.8514.8514.8514.8514.85-
29 Feb 202414.7914.7914.7914.7914.79-
28 Feb 202414.7914.7914.7914.7914.79-
27 Feb 202414.7514.7514.7514.7514.75-
26 Feb 202414.7514.7514.7514.7514.75-
23 Feb 202414.8014.8014.8014.8014.80-
22 Feb 202414.8214.8214.8214.8214.82-
21 Feb 202414.5714.5714.5714.5714.57-
20 Feb 202414.4814.4814.4814.4814.48-
16 Feb 202414.5014.5014.5014.5014.50-
15 Feb 202414.5814.5814.5814.5814.58-
14 Feb 202414.5214.5214.5214.5214.52-
13 Feb 202414.3814.3814.3814.3814.38-
12 Feb 202414.5514.5514.5514.5514.55-
09 Feb 202414.6014.6014.6014.6014.60-
08 Feb 202414.5114.5114.5114.5114.51-
07 Feb 202414.5214.5214.5214.5214.52-
06 Feb 202414.4014.4014.4014.4014.40-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...