Baron Opportunity Instl (BIOIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 42.15 | 42.15 | 42.15 | 42.15 | 42.15 | - |
| 16 May 2024 | 42.23 | 42.23 | 42.23 | 42.23 | 42.23 | - |
| 15 May 2024 | 42.47 | 42.47 | 42.47 | 42.47 | 42.47 | - |
| 14 May 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 41.54 | - |
| 13 May 2024 | 41.27 | 41.27 | 41.27 | 41.27 | 41.27 | - |
| 10 May 2024 | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | - |
| 09 May 2024 | 41.43 | 41.43 | 41.43 | 41.43 | 41.43 | - |
| 08 May 2024 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | - |
| 07 May 2024 | 41.81 | 41.81 | 41.81 | 41.81 | 41.81 | - |
| 06 May 2024 | 42.16 | 42.16 | 42.16 | 42.16 | 42.16 | - |
| 03 May 2024 | 41.39 | 41.39 | 41.39 | 41.39 | 41.39 | - |
| 02 May 2024 | 40.77 | 40.77 | 40.77 | 40.77 | 40.77 | - |
| 01 May 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | - |
| 30 Apr 2024 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | - |
| 29 Apr 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | - |
| 26 Apr 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - |
| 25 Apr 2024 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | - |
| 24 Apr 2024 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | - |
| 23 Apr 2024 | 40.61 | 40.61 | 40.61 | 40.61 | 40.61 | - |
| 22 Apr 2024 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | - |
| 19 Apr 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | - |
| 18 Apr 2024 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | - |
| 17 Apr 2024 | 40.86 | 40.86 | 40.86 | 40.86 | 40.86 | - |
| 16 Apr 2024 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | - |
| 15 Apr 2024 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | - |
| 12 Apr 2024 | 42.49 | 42.49 | 42.49 | 42.49 | 42.49 | - |
| 11 Apr 2024 | 43.35 | 43.35 | 43.35 | 43.35 | 43.35 | - |
| 10 Apr 2024 | 42.69 | 42.69 | 42.69 | 42.69 | 42.69 | - |
| 09 Apr 2024 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | - |
| 08 Apr 2024 | 43.07 | 43.07 | 43.07 | 43.07 | 43.07 | - |
| 05 Apr 2024 | 43.08 | 43.08 | 43.08 | 43.08 | 43.08 | - |
| 04 Apr 2024 | 42.36 | 42.36 | 42.36 | 42.36 | 42.36 | - |
| 03 Apr 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| 02 Apr 2024 | 42.91 | 42.91 | 42.91 | 42.91 | 42.91 | - |
| 01 Apr 2024 | 43.37 | 43.37 | 43.37 | 43.37 | 43.37 | - |
| 28 Mar 2024 | 43.33 | 43.33 | 43.33 | 43.33 | 43.33 | - |
| 27 Mar 2024 | 43.44 | 43.44 | 43.44 | 43.44 | 43.44 | - |
| 26 Mar 2024 | 43.44 | 43.44 | 43.44 | 43.44 | 43.44 | - |
| 25 Mar 2024 | 43.35 | 43.35 | 43.35 | 43.35 | 43.35 | - |
| 22 Mar 2024 | 43.37 | 43.37 | 43.37 | 43.37 | 43.37 | - |
| 21 Mar 2024 | 43.39 | 43.39 | 43.39 | 43.39 | 43.39 | - |
| 20 Mar 2024 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | - |
| 19 Mar 2024 | 42.23 | 42.23 | 42.23 | 42.23 | 42.23 | - |
| 18 Mar 2024 | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | - |
| 15 Mar 2024 | 41.83 | 41.83 | 41.83 | 41.83 | 41.83 | - |
| 14 Mar 2024 | 42.23 | 42.23 | 42.23 | 42.23 | 42.23 | - |
| 13 Mar 2024 | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | - |
| 12 Mar 2024 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | - |
| 11 Mar 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| 08 Mar 2024 | 42.54 | 42.54 | 42.54 | 42.54 | 42.54 | - |
| 07 Mar 2024 | 43.28 | 43.28 | 43.28 | 43.28 | 43.28 | - |
| 06 Mar 2024 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | - |
| 05 Mar 2024 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | - |
| 04 Mar 2024 | 43.22 | 43.22 | 43.22 | 43.22 | 43.22 | - |
| 01 Mar 2024 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | - |
| 29 Feb 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| 28 Feb 2024 | 42.43 | 42.43 | 42.43 | 42.43 | 42.43 | - |
| 27 Feb 2024 | 42.47 | 42.47 | 42.47 | 42.47 | 42.47 | - |
| 26 Feb 2024 | 41.82 | 41.82 | 41.82 | 41.82 | 41.82 | - |
| 23 Feb 2024 | 41.62 | 41.62 | 41.62 | 41.62 | 41.62 | - |
| 22 Feb 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | - |
| 21 Feb 2024 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | - |
| 20 Feb 2024 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | - |
| 16 Feb 2024 | 41.34 | 41.34 | 41.34 | 41.34 | 41.34 | - |
| 15 Feb 2024 | 41.43 | 41.43 | 41.43 | 41.43 | 41.43 | - |
| 14 Feb 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | - |
| 13 Feb 2024 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | - |
| 12 Feb 2024 | 41.33 | 41.33 | 41.33 | 41.33 | 41.33 | - |
| 09 Feb 2024 | 41.66 | 41.66 | 41.66 | 41.66 | 41.66 | - |
| 08 Feb 2024 | 40.91 | 40.91 | 40.91 | 40.91 | 40.91 | - |
| 07 Feb 2024 | 40.57 | 40.57 | 40.57 | 40.57 | 40.57 | - |
| 06 Feb 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | - |
| 05 Feb 2024 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | - |
| 02 Feb 2024 | 40.19 | 40.19 | 40.19 | 40.19 | 40.19 | - |
| 01 Feb 2024 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | - |
| 31 Jan 2024 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | - |
| 30 Jan 2024 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | - |
| 29 Jan 2024 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | - |
| 26 Jan 2024 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | - |
| 25 Jan 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | - |
| 24 Jan 2024 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | - |
| 23 Jan 2024 | 38.93 | 38.93 | 38.93 | 38.93 | 38.93 | - |
| 22 Jan 2024 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | - |
| 19 Jan 2024 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | - |
| 18 Jan 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | - |
| 17 Jan 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | - |
| 16 Jan 2024 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | - |
| 12 Jan 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | - |
| 11 Jan 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | - |
| 10 Jan 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | - |
| 09 Jan 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - |
| 08 Jan 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | - |
| 05 Jan 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | - |
| 04 Jan 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | - |
| 03 Jan 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - |
| 02 Jan 2024 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | - |
| 29 Dec 2023 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | - |
| 28 Dec 2023 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | - |
| 27 Dec 2023 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | - |
| 26 Dec 2023 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | - |
| *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.