Australia markets closed

The BeeHive Fund (BEEHX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
22.36+0.15 (+0.68%)
At close: 08:00PM EDT
Time period:
07 July 2023 - 07 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 July 202422.3622.3622.3622.3622.36-
03 July 202422.2122.2122.2122.2122.21-
02 July 202422.1422.1422.1422.1422.14-
01 July 202422.0122.0122.0122.0122.01-
28 June 202421.9621.9621.9621.9621.96-
27 June 202422.1022.1022.1022.1022.10-
26 June 202422.0622.0622.0622.0622.06-
25 June 202422.1322.1322.1322.1322.13-
24 June 202422.1522.1522.1522.1522.15-
21 June 202422.0722.0722.0722.0722.07-
20 June 202421.9821.9821.9821.9821.98-
18 June 202422.0122.0122.0122.0122.01-
17 June 202422.0522.0522.0522.0522.05-
14 June 202421.9321.9321.9321.9321.93-
13 June 202421.9121.9121.9121.9121.91-
12 June 202421.9621.9621.9621.9621.96-
11 June 202421.7421.7421.7421.7421.74-
10 June 202421.7021.7021.7021.7021.70-
07 June 202421.7621.7621.7621.7621.76-
06 June 202421.8121.8121.8121.8121.81-
05 June 202421.7221.7221.7221.7221.72-
04 June 202421.5721.5721.5721.5721.57-
03 June 202421.5421.5421.5421.5421.54-
31 May 202421.5221.5221.5221.5221.52-
30 May 202421.2721.2721.2721.2721.27-
29 May 202421.3821.3821.3821.3821.38-
28 May 202421.5321.5321.5321.5321.53-
24 May 202421.6121.6121.6121.6121.61-
23 May 202421.5521.5521.5521.5521.55-
22 May 202421.8421.8421.8421.8421.84-
21 May 202421.8921.8921.8921.8921.89-
20 May 202421.8521.8521.8521.8521.85-
17 May 202421.9121.9121.9121.9121.91-
16 May 202421.8221.8221.8221.8221.82-
15 May 202421.7521.7521.7521.7521.75-
14 May 202421.5821.5821.5821.5821.58-
13 May 202421.4521.4521.4521.4521.45-
10 May 202421.4621.4621.4621.4621.46-
09 May 202421.4021.4021.4021.4021.40-
08 May 202421.3221.3221.3221.3221.32-
07 May 202421.3421.3421.3421.3421.34-
06 May 202421.2421.2421.2421.2421.24-
03 May 202421.0921.0921.0921.0921.09-
02 May 202420.8820.8820.8820.8820.88-
01 May 202420.7520.7520.7520.7520.75-
30 Apr 202420.7320.7320.7320.7320.73-
29 Apr 202421.0121.0121.0121.0121.01-
26 Apr 202421.0621.0621.0621.0621.06-
25 Apr 202420.8020.8020.8020.8020.80-
24 Apr 202420.9720.9720.9720.9720.97-
23 Apr 202420.9720.9720.9720.9720.97-
22 Apr 202420.7320.7320.7320.7320.73-
19 Apr 202420.5920.5920.5920.5920.59-
18 Apr 202420.5720.5720.5720.5720.57-
17 Apr 202420.6120.6120.6120.6120.61-
16 Apr 202420.6720.6720.6720.6720.67-
15 Apr 202420.6920.6920.6920.6920.69-
12 Apr 202420.9220.9220.9220.9220.92-
11 Apr 202421.2121.2121.2121.2121.21-
10 Apr 202421.1121.1121.1121.1121.11-
09 Apr 202421.3721.3721.3721.3721.37-
08 Apr 202421.2821.2821.2821.2821.28-
05 Apr 202421.2521.2521.2521.2521.25-
04 Apr 202421.1021.1021.1021.1021.10-
03 Apr 202421.3421.3421.3421.3421.34-
02 Apr 202421.3621.3621.3621.3621.36-
01 Apr 202421.5121.5121.5121.5121.51-
28 Mar 202421.5321.5321.5321.5321.53-
27 Mar 202421.4921.4921.4921.4921.49-
26 Mar 202421.3221.3221.3221.3221.32-
25 Mar 202421.3221.3221.3221.3221.32-
22 Mar 202421.4621.4621.4621.4621.46-
21 Mar 202421.5521.5521.5521.5521.55-
20 Mar 202421.5321.5321.5321.5321.53-
19 Mar 202421.4121.4121.4121.4121.41-
18 Mar 202421.3121.3121.3121.3121.31-
15 Mar 202421.1621.1621.1621.1621.16-
14 Mar 202421.3521.3521.3521.3521.35-
13 Mar 202421.3621.3621.3621.3621.36-
12 Mar 202421.3321.3321.3321.3321.33-
11 Mar 202421.1121.1121.1121.1121.11-
08 Mar 202421.0021.0021.0021.0021.00-
07 Mar 202420.9720.9720.9720.9720.97-
06 Mar 202420.8520.8520.8520.8520.85-
05 Mar 202420.8020.8020.8020.8020.80-
04 Mar 202420.9620.9620.9620.9620.96-
01 Mar 202421.0821.0821.0821.0821.08-
29 Feb 202421.0421.0421.0421.0421.04-
28 Feb 202420.9520.9520.9520.9520.95-
27 Feb 202421.0121.0121.0121.0121.01-
26 Feb 202420.9820.9820.9820.9820.98-
23 Feb 202421.1421.1421.1421.1421.14-
22 Feb 202421.1221.1221.1221.1221.12-
21 Feb 202420.9420.9420.9420.9420.94-
20 Feb 202420.8720.8720.8720.8720.87-
16 Feb 202420.8820.8820.8820.8820.88-
15 Feb 202421.0121.0121.0121.0121.01-
14 Feb 202420.9820.9820.9820.9820.98-
13 Feb 202420.8620.8620.8620.8620.86-
12 Feb 202421.1521.1521.1521.1521.15-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...