Beacon Planned Return Strategy Instl (BPRLX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 08:05AM EDT. Mercado abierto.
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 23 may 2024 | - | - | - | - | - | - |
| 22 may 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
| 21 may 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
| 20 may 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
| 17 may 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 16 may 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| 15 may 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 14 may 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
| 13 may 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| 10 may 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| 09 may 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| 08 may 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
| 07 may 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
| 06 may 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| 03 may 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
| 02 may 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
| 01 may 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
| 30 abr 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
| 29 abr 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
| 26 abr 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| 25 abr 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
| 24 abr 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| 23 abr 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
| 22 abr 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| 19 abr 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
| 18 abr 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| 17 abr 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
| 16 abr 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| 15 abr 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| 12 abr 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
| 11 abr 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| 10 abr 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
| 09 abr 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| 08 abr 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| 05 abr 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| 04 abr 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
| 03 abr 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| 02 abr 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| 01 abr 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
| 28 mar 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
| 27 mar 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
| 26 mar 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| 25 mar 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| 22 mar 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| 21 mar 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| 20 mar 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| 19 mar 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
| 18 mar 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 15 mar 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| 14 mar 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
| 13 mar 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 12 mar 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 11 mar 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| 08 mar 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| 07 mar 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
| 06 mar 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| 05 mar 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
| 04 mar 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| 01 mar 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| 29 feb 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
| 28 feb 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| 27 feb 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
| 26 feb 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| 23 feb 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| 22 feb 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| 21 feb 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 20 feb 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| 16 feb 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 15 feb 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
| 14 feb 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 13 feb 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 12 feb 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
| 09 feb 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
| 08 feb 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 07 feb 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 06 feb 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
| 05 feb 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 02 feb 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 01 feb 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| 31 ene 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
| 30 ene 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
| 29 ene 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
| 26 ene 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| 25 ene 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| 24 ene 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - |
| 23 ene 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - |
| 22 ene 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
| 19 ene 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 18 ene 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
| 17 ene 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
| 16 ene 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 12 ene 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
| 11 ene 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
| 10 ene 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
| 09 ene 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - |
| 08 ene 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - |
| 05 ene 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
| 04 ene 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
| 03 ene 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - |
| 02 ene 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.