American Beacon Man Lg Cp Value R5 BRLVX
31.63 USD 0.00 (+0.00%)
Regular-session close
Day range unavailable
25.18 52-week range 31.97
- YTD
- +25.47%
- 1 year
- +16.76%
BRLVX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 31.63 | 31.63 | 31.63 | 31.63 | -0.17 | -0.53% |
| Nov 11, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | +0.26 | +0.82% |
| Nov 10, 2026 | 31.54 | 31.54 | 31.54 | 31.54 | +0.01 | +0.03% |
| Nov 9, 2026 | 31.53 | 31.53 | 31.53 | 31.53 | +0.66 | +2.14% |
| Nov 6, 2026 | 30.87 | 30.87 | 30.87 | 30.87 | -0.10 | -0.32% |
| Nov 5, 2026 | 30.97 | 30.97 | 30.97 | 30.97 | -0.96 | -3.01% |
| Nov 4, 2026 | 31.93 | 31.93 | 31.93 | 31.93 | +0.43 | +1.37% |
| Nov 3, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | -0.14 | -0.44% |
| Nov 2, 2026 | 31.64 | 31.64 | 31.64 | 31.64 | +0.04 | +0.13% |
| Oct 30, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | -0.26 | -0.82% |
| Oct 29, 2026 | 31.86 | 31.86 | 31.86 | 31.86 | +0.28 | +0.89% |
| Oct 28, 2026 | 31.58 | 31.58 | 31.58 | 31.58 | -0.06 | -0.19% |
| Oct 27, 2026 | 31.64 | 31.64 | 31.64 | 31.64 | +0.02 | +0.06% |
| Oct 26, 2026 | 31.62 | 31.62 | 31.62 | 31.62 | +0.14 | +0.44% |
| Oct 23, 2026 | 31.48 | 31.48 | 31.48 | 31.48 | -0.26 | -0.82% |
| Oct 22, 2026 | 31.74 | 31.74 | 31.74 | 31.74 | +0.02 | +0.06% |
| Oct 21, 2026 | 31.72 | 31.72 | 31.72 | 31.72 | +0.10 | +0.32% |
| Oct 20, 2026 | 31.62 | 31.62 | 31.62 | 31.62 | +0.42 | +1.35% |
| Oct 19, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | -0.08 | -0.26% |
| Oct 16, 2026 | 31.28 | 31.28 | 31.28 | 31.28 | -0.10 | -0.32% |
| Oct 15, 2026 | 31.38 | 31.38 | 31.38 | 31.38 | +0.37 | +1.19% |
| Oct 14, 2026 | 31.01 | 31.01 | 31.01 | 31.01 | -0.06 | -0.19% |
| Oct 13, 2026 | 31.07 | 31.07 | 31.07 | 31.07 | -0.11 | -0.35% |
| Oct 12, 2026 | 31.18 | 31.18 | 31.18 | 31.18 | +0.06 | +0.19% |
| Oct 9, 2026 | 31.12 | 31.12 | 31.12 | 31.12 | +0.16 | +0.52% |
| Oct 8, 2026 | 30.96 | 30.96 | 30.96 | 30.96 | +0.20 | +0.65% |
| Oct 7, 2026 | 30.76 | 30.76 | 30.76 | 30.76 | -0.21 | -0.68% |
| Oct 6, 2026 | 30.97 | 30.97 | 30.97 | 30.97 | +0.14 | +0.45% |
| Oct 5, 2026 | 30.83 | 30.83 | 30.83 | 30.83 | +0.07 | +0.23% |
| Oct 2, 2026 | 30.76 | 30.76 | 30.76 | 30.76 | +0.16 | +0.52% |
| Oct 1, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | +0.12 | +0.39% |
| Sep 30, 2026 | 30.48 | 30.48 | 30.48 | 30.48 | -0.14 | -0.46% |
| Sep 29, 2026 | 30.62 | 30.62 | 30.62 | 30.62 | -0.10 | -0.33% |
| Sep 28, 2026 | 30.72 | 30.72 | 30.72 | 30.72 | -0.25 | -0.81% |
| Sep 25, 2026 | 30.97 | 30.97 | 30.97 | 30.97 | +0.19 | +0.62% |
| Sep 24, 2026 | 30.78 | 30.78 | 30.78 | 30.78 | -0.12 | -0.39% |
| Sep 23, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | -0.13 | -0.42% |
| Sep 22, 2026 | 31.03 | 31.03 | 31.03 | 31.03 | -0.18 | -0.58% |
| Sep 21, 2026 | 31.21 | 31.21 | 31.21 | 31.21 | +0.14 | +0.45% |
| Sep 18, 2026 | 31.07 | 31.07 | 31.07 | 31.07 | -0.17 | -0.54% |
| Sep 17, 2026 | 31.24 | 31.24 | 31.24 | 31.24 | +0.23 | +0.74% |
| Sep 16, 2026 | 31.01 | 31.01 | 31.01 | 31.01 | -0.31 | -0.99% |
| Sep 15, 2026 | 31.32 | 31.32 | 31.32 | 31.32 | -0.01 | -0.03% |
| Sep 14, 2026 | 31.33 | 31.33 | 31.33 | 31.33 | -0.03 | -0.10% |
| Sep 11, 2026 | 31.36 | 31.36 | 31.36 | 31.36 | +0.27 | +0.87% |
| Sep 10, 2026 | 31.09 | 31.09 | 31.09 | 31.09 | -0.07 | -0.22% |
| Sep 9, 2026 | 31.16 | 31.16 | 31.16 | 31.16 | -0.13 | -0.42% |
| Sep 8, 2026 | 31.29 | 31.29 | 31.29 | 31.29 | -0.44 | -1.39% |
| Sep 4, 2026 | 31.73 | 31.73 | 31.73 | 31.73 | -0.24 | -0.75% |
| Sep 3, 2026 | 31.97 | 31.97 | 31.97 | 31.97 | +0.31 | +0.98% |
| Sep 2, 2026 | 31.66 | 31.66 | 31.66 | 31.66 | +0.25 | +0.80% |
| Sep 1, 2026 | 31.41 | 31.41 | 31.41 | 31.41 | -0.11 | -0.35% |
| Aug 31, 2026 | 31.52 | 31.52 | 31.52 | 31.52 | -0.08 | -0.25% |
| Aug 28, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | -0.15 | -0.47% |
| Aug 27, 2026 | 31.75 | 31.75 | 31.75 | 31.75 | +0.09 | +0.28% |
| Aug 26, 2026 | 31.66 | 31.66 | 31.66 | 31.66 | 0.00 | 0.00% |
| Aug 25, 2026 | 31.66 | 31.66 | 31.66 | 31.66 | +0.11 | +0.35% |
| Aug 24, 2026 | 31.55 | 31.55 | 31.55 | 31.55 | 0.00 | 0.00% |
| Aug 21, 2026 | 31.55 | 31.55 | 31.55 | 31.55 | +0.26 | +0.83% |
| Aug 20, 2026 | 31.29 | 31.29 | 31.29 | 31.29 | -0.32 | -1.01% |
| Aug 19, 2026 | 31.61 | 31.61 | 31.61 | 31.61 | +0.21 | +0.67% |
| Aug 18, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | +0.01 | +0.03% |
| Aug 17, 2026 | 31.39 | 31.39 | 31.39 | 31.39 | -0.15 | -0.48% |
| Aug 14, 2026 | 31.54 | 31.54 | 31.54 | 31.54 | +0.03 | +0.10% |
| Aug 13, 2026 | 31.51 | 31.51 | 31.51 | 31.51 | +0.09 | +0.29% |
65 days, newest first. Daily bars as drawn on the BRLVX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.