Australia markets closed

Becker Value Equity Retail (BVEFX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
19.85+0.08 (+0.40%)
At close: 08:01PM EDT
Time period:
05 July 2023 - 05 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 July 202419.8519.8519.8519.8519.85-
02 July 202419.7719.7719.7719.7719.77-
01 July 202419.7019.7019.7019.7019.70-
28 June 202419.7219.7219.7219.7219.72-
27 June 202419.8319.8319.8319.8319.83-
26 June 202419.8219.8219.8219.8219.82-
25 June 202419.9219.9219.9219.9219.92-
24 June 202420.0220.0220.0220.0220.02-
21 June 202419.9219.9219.9219.9219.92-
20 June 202419.8919.8919.8919.8919.89-
18 June 202419.8319.8319.8319.8319.83-
17 June 202419.7719.7719.7719.7719.77-
14 June 202419.6719.6719.6719.6719.67-
13 June 202419.7419.7419.7419.7419.74-
12 June 202419.8319.8319.8319.8319.83-
11 June 202419.8119.8119.8119.8119.81-
10 June 202419.8919.8919.8919.8919.89-
07 June 202419.8719.8719.8719.8719.87-
06 June 202419.9119.9119.9119.9119.91-
05 June 202419.8819.8819.8819.8819.88-
04 June 202419.8319.8319.8319.8319.83-
03 June 202419.8619.8619.8619.8619.86-
31 May 202419.9119.9119.9119.9119.91-
30 May 202419.6419.6419.6419.6419.64-
29 May 202419.6519.6519.6519.6519.65-
28 May 202419.8219.8219.8219.8219.82-
24 May 202419.9119.9119.9119.9119.91-
23 May 202419.8319.8319.8319.8319.83-
22 May 202420.1120.1120.1120.1120.11-
21 May 202420.2220.2220.2220.2220.22-
20 May 202420.2120.2120.2120.2120.21-
17 May 202420.2920.2920.2920.2920.29-
16 May 202420.1820.1820.1820.1820.18-
15 May 202420.1620.1620.1620.1620.16-
14 May 202420.0220.0220.0220.0220.02-
13 May 202419.9419.9419.9419.9419.94-
10 May 202419.9219.9219.9219.9219.92-
09 May 202419.8819.8819.8819.8819.88-
08 May 202419.6919.6919.6919.6919.69-
07 May 202419.7019.7019.7019.7019.70-
06 May 202419.6819.6819.6819.6819.68-
03 May 202419.5419.5419.5419.5419.54-
02 May 202419.4419.4419.4419.4419.44-
01 May 202419.2819.2819.2819.2819.28-
30 Apr 202419.2719.2719.2719.2719.27-
29 Apr 202419.5319.5319.5319.5319.53-
26 Apr 202419.2719.2719.2719.2719.27-
25 Apr 202419.2219.2219.2219.2219.22-
24 Apr 202419.1619.1619.1619.1619.16-
23 Apr 202419.1619.1619.1619.1619.16-
22 Apr 202419.0319.0319.0319.0319.03-
19 Apr 202418.9218.9218.9218.9218.92-
18 Apr 202418.8218.8218.8218.8218.82-
17 Apr 202418.8318.8318.8318.8318.83-
16 Apr 202418.8418.8418.8418.8418.84-
15 Apr 202418.9218.9218.9218.9218.92-
12 Apr 202419.0119.0119.0119.0119.01-
11 Apr 202419.2819.2819.2819.2819.28-
10 Apr 202419.2919.2919.2919.2919.29-
09 Apr 202419.4619.4619.4619.4619.46-
08 Apr 202419.4219.4219.4219.4219.42-
05 Apr 202419.4319.4319.4319.4319.43-
04 Apr 202419.2919.2919.2919.2919.29-
03 Apr 202419.4819.4819.4819.4819.48-
02 Apr 202419.4619.4619.4619.4619.46-
01 Apr 202419.5219.5219.5219.5219.52-
28 Mar 202419.5419.5419.5419.5419.54-
27 Mar 202419.5319.5319.5319.5319.53-
26 Mar 202419.3019.3019.3019.3019.30-
25 Mar 202419.2919.2919.2919.2919.29-
22 Mar 202419.3219.3219.3219.3219.32-
21 Mar 202419.3819.3819.3819.3819.38-
20 Mar 202419.3119.3119.3119.3119.31-
19 Mar 202419.1719.1719.1719.1719.17-
18 Mar 202419.0719.0719.0719.0719.07-
15 Mar 202419.0219.0219.0219.0219.02-
14 Mar 202419.0919.0919.0919.0919.09-
13 Mar 202419.1219.1219.1219.1219.12-
12 Mar 202419.0619.0619.0619.0619.06-
11 Mar 202419.0319.0319.0319.0319.03-
08 Mar 202418.9118.9118.9118.9118.91-
07 Mar 202418.9418.9418.9418.9418.94-
06 Mar 202418.8518.8518.8518.8518.85-
05 Mar 202418.7518.7518.7518.7518.75-
04 Mar 202418.8618.8618.8618.8618.86-
01 Mar 202418.8018.8018.8018.8018.80-
29 Feb 202418.7318.7318.7318.7318.73-
28 Feb 202418.6718.6718.6718.6718.67-
27 Feb 202418.6518.6518.6518.6518.65-
26 Feb 202418.5818.5818.5818.5818.58-
23 Feb 202418.6918.6918.6918.6918.69-
22 Feb 202418.6518.6518.6518.6518.65-
21 Feb 202418.5418.5418.5418.5418.54-
20 Feb 202418.4618.4618.4618.4618.46-
16 Feb 202418.4918.4918.4918.4918.49-
15 Feb 202418.5518.5518.5518.5518.55-
14 Feb 202418.3718.3718.3718.3718.37-
13 Feb 202418.2618.2618.2618.2618.26-
12 Feb 202418.5318.5318.5318.5318.53-
09 Feb 202418.4618.4618.4618.4618.46-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...