American Century Equity Growth Fund (BEQGX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:06AM EDT. Market open.
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | - | - | - | - | - | - |
| 03 Jul 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | - |
| 02 Jul 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | - |
| 01 Jul 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | - |
| 28 Jun 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | - |
| 27 Jun 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | - |
| 26 Jun 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
| 25 Jun 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
| 24 Jun 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | - |
| 21 Jun 2024 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - |
| 20 Jun 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | - |
| 18 Jun 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | - |
| 18 Jun 2024 | 0.047 Dividend | |||||
| 17 Jun 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.25 | - |
| 14 Jun 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 31.00 | - |
| 13 Jun 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 31.00 | - |
| 12 Jun 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 30.96 | - |
| 11 Jun 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.69 | - |
| 10 Jun 2024 | 30.64 | 30.64 | 30.64 | 30.64 | 30.59 | - |
| 07 Jun 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 30.46 | - |
| 06 Jun 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 30.48 | - |
| 05 Jun 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 30.46 | - |
| 04 Jun 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 30.04 | - |
| 03 Jun 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 30.03 | - |
| 31 May 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.00 | - |
| 30 May 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.79 | - |
| 29 May 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 30.05 | - |
| 28 May 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 30.23 | - |
| 24 May 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.21 | - |
| 23 May 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.02 | - |
| 22 May 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 30.18 | - |
| 21 May 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.29 | - |
| 20 May 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.24 | - |
| 17 May 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 30.18 | - |
| 16 May 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.13 | - |
| 15 May 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.24 | - |
| 14 May 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.90 | - |
| 13 May 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 29.78 | - |
| 10 May 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.79 | - |
| 09 May 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.74 | - |
| 08 May 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.58 | - |
| 07 May 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.61 | - |
| 06 May 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.60 | - |
| 03 May 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.28 | - |
| 02 May 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.92 | - |
| 01 May 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.63 | - |
| 30 Apr 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.75 | - |
| 29 Apr 2024 | 29.27 | 29.27 | 29.27 | 29.27 | 29.23 | - |
| 26 Apr 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.19 | - |
| 25 Apr 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.83 | - |
| 24 Apr 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.04 | - |
| 23 Apr 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 29.07 | - |
| 22 Apr 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.73 | - |
| 19 Apr 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.46 | - |
| 18 Apr 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.74 | - |
| 17 Apr 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.81 | - |
| 16 Apr 2024 | 29.07 | 29.07 | 29.07 | 29.07 | 29.03 | - |
| 15 Apr 2024 | 29.12 | 29.12 | 29.12 | 29.12 | 29.08 | - |
| 12 Apr 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.43 | - |
| 11 Apr 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.88 | - |
| 10 Apr 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.64 | - |
| 09 Apr 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.87 | - |
| 08 Apr 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.85 | - |
| 05 Apr 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.90 | - |
| 04 Apr 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.55 | - |
| 03 Apr 2024 | 29.98 | 29.98 | 29.98 | 29.98 | 29.93 | - |
| 02 Apr 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.92 | - |
| 01 Apr 2024 | 30.18 | 30.18 | 30.18 | 30.18 | 30.13 | - |
| 28 Mar 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.17 | - |
| 27 Mar 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 30.16 | - |
| 26 Mar 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.94 | - |
| 25 Mar 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.02 | - |
| 22 Mar 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.12 | - |
| 21 Mar 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.17 | - |
| 20 Mar 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 30.07 | - |
| 19 Mar 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.80 | - |
| 19 Mar 2024 | 0.038 Dividend | |||||
| 18 Mar 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.59 | - |
| 15 Mar 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.39 | - |
| 14 Mar 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.64 | - |
| 13 Mar 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.72 | - |
| 12 Mar 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.73 | - |
| 11 Mar 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.36 | - |
| 08 Mar 2024 | 29.48 | 29.48 | 29.48 | 29.48 | 29.40 | - |
| 07 Mar 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.61 | - |
| 06 Mar 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.28 | - |
| 05 Mar 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.11 | - |
| 04 Mar 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.42 | - |
| 01 Mar 2024 | 29.54 | 29.54 | 29.54 | 29.54 | 29.46 | - |
| 29 Feb 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 29.21 | - |
| 28 Feb 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.07 | - |
| 27 Feb 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.14 | - |
| 26 Feb 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.09 | - |
| 23 Feb 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.14 | - |
| 22 Feb 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.14 | - |
| 21 Feb 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.48 | - |
| 20 Feb 2024 | 28.53 | 28.53 | 28.53 | 28.53 | 28.45 | - |
| 16 Feb 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.63 | - |
| 15 Feb 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.78 | - |
| 14 Feb 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.61 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.