Baron Growth Retail (BGRFX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 92.02 | 92.02 | 92.02 | 92.02 | 92.02 | - |
| 01 May 2024 | 91.84 | 91.84 | 91.84 | 91.84 | 91.84 | - |
| 30 Apr 2024 | 90.74 | 90.74 | 90.74 | 90.74 | 90.74 | - |
| 29 Apr 2024 | 92.33 | 92.33 | 92.33 | 92.33 | 92.33 | - |
| 26 Apr 2024 | 92.39 | 92.39 | 92.39 | 92.39 | 92.39 | - |
| 25 Apr 2024 | 93.08 | 93.08 | 93.08 | 93.08 | 93.08 | - |
| 24 Apr 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - |
| 23 Apr 2024 | 93.16 | 93.16 | 93.16 | 93.16 | 93.16 | - |
| 22 Apr 2024 | 94.03 | 94.03 | 94.03 | 94.03 | 94.03 | - |
| 19 Apr 2024 | 93.15 | 93.15 | 93.15 | 93.15 | 93.15 | - |
| 18 Apr 2024 | 92.87 | 92.87 | 92.87 | 92.87 | 92.87 | - |
| 17 Apr 2024 | 93.14 | 93.14 | 93.14 | 93.14 | 93.14 | - |
| 16 Apr 2024 | 93.91 | 93.91 | 93.91 | 93.91 | 93.91 | - |
| 15 Apr 2024 | 94.22 | 94.22 | 94.22 | 94.22 | 94.22 | - |
| 12 Apr 2024 | 95.58 | 95.58 | 95.58 | 95.58 | 95.58 | - |
| 11 Apr 2024 | 97.18 | 97.18 | 97.18 | 97.18 | 97.18 | - |
| 10 Apr 2024 | 97.31 | 97.31 | 97.31 | 97.31 | 97.31 | - |
| 09 Apr 2024 | 99.20 | 99.20 | 99.20 | 99.20 | 99.20 | - |
| 08 Apr 2024 | 99.22 | 99.22 | 99.22 | 99.22 | 99.22 | - |
| 05 Apr 2024 | 98.47 | 98.47 | 98.47 | 98.47 | 98.47 | - |
| 04 Apr 2024 | 97.07 | 97.07 | 97.07 | 97.07 | 97.07 | - |
| 03 Apr 2024 | 98.04 | 98.04 | 98.04 | 98.04 | 98.04 | - |
| 02 Apr 2024 | 97.96 | 97.96 | 97.96 | 97.96 | 97.96 | - |
| 01 Apr 2024 | 99.88 | 99.88 | 99.88 | 99.88 | 99.88 | - |
| 28 Mar 2024 | 100.88 | 100.88 | 100.88 | 100.88 | 100.88 | - |
| 27 Mar 2024 | 100.70 | 100.70 | 100.70 | 100.70 | 100.70 | - |
| 26 Mar 2024 | 99.59 | 99.59 | 99.59 | 99.59 | 99.59 | - |
| 25 Mar 2024 | 99.29 | 99.29 | 99.29 | 99.29 | 99.29 | - |
| 22 Mar 2024 | 99.66 | 99.66 | 99.66 | 99.66 | 99.66 | - |
| 21 Mar 2024 | 100.59 | 100.59 | 100.59 | 100.59 | 100.59 | - |
| 20 Mar 2024 | 100.76 | 100.76 | 100.76 | 100.76 | 100.76 | - |
| 19 Mar 2024 | 100.06 | 100.06 | 100.06 | 100.06 | 100.06 | - |
| 18 Mar 2024 | 99.53 | 99.53 | 99.53 | 99.53 | 99.53 | - |
| 15 Mar 2024 | 99.23 | 99.23 | 99.23 | 99.23 | 99.23 | - |
| 14 Mar 2024 | 98.88 | 98.88 | 98.88 | 98.88 | 98.88 | - |
| 13 Mar 2024 | 99.72 | 99.72 | 99.72 | 99.72 | 99.72 | - |
| 12 Mar 2024 | 100.10 | 100.10 | 100.10 | 100.10 | 100.10 | - |
| 11 Mar 2024 | 99.59 | 99.59 | 99.59 | 99.59 | 99.59 | - |
| 08 Mar 2024 | 99.08 | 99.08 | 99.08 | 99.08 | 99.08 | - |
| 07 Mar 2024 | 99.38 | 99.38 | 99.38 | 99.38 | 99.38 | - |
| 06 Mar 2024 | 99.46 | 99.46 | 99.46 | 99.46 | 99.46 | - |
| 05 Mar 2024 | 98.16 | 98.16 | 98.16 | 98.16 | 98.16 | - |
| 04 Mar 2024 | 98.86 | 98.86 | 98.86 | 98.86 | 98.86 | - |
| 01 Mar 2024 | 99.01 | 99.01 | 99.01 | 99.01 | 99.01 | - |
| 29 Feb 2024 | 98.63 | 98.63 | 98.63 | 98.63 | 98.63 | - |
| 28 Feb 2024 | 98.80 | 98.80 | 98.80 | 98.80 | 98.80 | - |
| 27 Feb 2024 | 98.02 | 98.02 | 98.02 | 98.02 | 98.02 | - |
| 26 Feb 2024 | 97.86 | 97.86 | 97.86 | 97.86 | 97.86 | - |
| 23 Feb 2024 | 98.60 | 98.60 | 98.60 | 98.60 | 98.60 | - |
| 22 Feb 2024 | 97.87 | 97.87 | 97.87 | 97.87 | 97.87 | - |
| 21 Feb 2024 | 96.59 | 96.59 | 96.59 | 96.59 | 96.59 | - |
| 20 Feb 2024 | 96.47 | 96.47 | 96.47 | 96.47 | 96.47 | - |
| 16 Feb 2024 | 97.44 | 97.44 | 97.44 | 97.44 | 97.44 | - |
| 15 Feb 2024 | 97.46 | 97.46 | 97.46 | 97.46 | 97.46 | - |
| 14 Feb 2024 | 96.96 | 96.96 | 96.96 | 96.96 | 96.96 | - |
| 13 Feb 2024 | 95.83 | 95.83 | 95.83 | 95.83 | 95.83 | - |
| 12 Feb 2024 | 97.89 | 97.89 | 97.89 | 97.89 | 97.89 | - |
| 09 Feb 2024 | 98.12 | 98.12 | 98.12 | 98.12 | 98.12 | - |
| 08 Feb 2024 | 97.21 | 97.21 | 97.21 | 97.21 | 97.21 | - |
| 07 Feb 2024 | 97.21 | 97.21 | 97.21 | 97.21 | 97.21 | - |
| 06 Feb 2024 | 96.56 | 96.56 | 96.56 | 96.56 | 96.56 | - |
| 05 Feb 2024 | 96.33 | 96.33 | 96.33 | 96.33 | 96.33 | - |
| 02 Feb 2024 | 97.02 | 97.02 | 97.02 | 97.02 | 97.02 | - |
| 01 Feb 2024 | 97.16 | 97.16 | 97.16 | 97.16 | 97.16 | - |
| 31 Jan 2024 | 96.48 | 96.48 | 96.48 | 96.48 | 96.48 | - |
| 30 Jan 2024 | 97.28 | 97.28 | 97.28 | 97.28 | 97.28 | - |
| 29 Jan 2024 | 96.33 | 96.33 | 96.33 | 96.33 | 96.33 | - |
| 26 Jan 2024 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | - |
| 25 Jan 2024 | 95.74 | 95.74 | 95.74 | 95.74 | 95.74 | - |
| 24 Jan 2024 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | - |
| 23 Jan 2024 | 96.32 | 96.32 | 96.32 | 96.32 | 96.32 | - |
| 22 Jan 2024 | 96.30 | 96.30 | 96.30 | 96.30 | 96.30 | - |
| 19 Jan 2024 | 95.42 | 95.42 | 95.42 | 95.42 | 95.42 | - |
| 18 Jan 2024 | 94.54 | 94.54 | 94.54 | 94.54 | 94.54 | - |
| 17 Jan 2024 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | - |
| 16 Jan 2024 | 93.80 | 93.80 | 93.80 | 93.80 | 93.80 | - |
| 12 Jan 2024 | 94.51 | 94.51 | 94.51 | 94.51 | 94.51 | - |
| 11 Jan 2024 | 94.53 | 94.53 | 94.53 | 94.53 | 94.53 | - |
| 10 Jan 2024 | 94.47 | 94.47 | 94.47 | 94.47 | 94.47 | - |
| 09 Jan 2024 | 93.52 | 93.52 | 93.52 | 93.52 | 93.52 | - |
| 08 Jan 2024 | 94.19 | 94.19 | 94.19 | 94.19 | 94.19 | - |
| 05 Jan 2024 | 92.74 | 92.74 | 92.74 | 92.74 | 92.74 | - |
| 04 Jan 2024 | 93.44 | 93.44 | 93.44 | 93.44 | 93.44 | - |
| 03 Jan 2024 | 92.95 | 92.95 | 92.95 | 92.95 | 92.95 | - |
| 02 Jan 2024 | 94.78 | 94.78 | 94.78 | 94.78 | 94.78 | - |
| 29 Dec 2023 | 95.66 | 95.66 | 95.66 | 95.66 | 95.66 | - |
| 28 Dec 2023 | 96.30 | 96.30 | 96.30 | 96.30 | 96.30 | - |
| 27 Dec 2023 | 95.83 | 95.83 | 95.83 | 95.83 | 95.83 | - |
| 26 Dec 2023 | 95.81 | 95.81 | 95.81 | 95.81 | 95.81 | - |
| 22 Dec 2023 | 95.57 | 95.57 | 95.57 | 95.57 | 95.57 | - |
| 21 Dec 2023 | 94.42 | 94.42 | 94.42 | 94.42 | 94.42 | - |
| 20 Dec 2023 | 92.93 | 92.93 | 92.93 | 92.93 | 92.93 | - |
| 19 Dec 2023 | 94.23 | 94.23 | 94.23 | 94.23 | 94.23 | - |
| 18 Dec 2023 | 93.68 | 93.68 | 93.68 | 93.68 | 93.68 | - |
| 15 Dec 2023 | 93.24 | 93.24 | 93.24 | 93.24 | 93.24 | - |
| 14 Dec 2023 | 94.21 | 94.21 | 94.21 | 94.21 | 94.21 | - |
| 13 Dec 2023 | 94.30 | 94.30 | 94.30 | 94.30 | 94.30 | - |
| 12 Dec 2023 | 92.72 | 92.72 | 92.72 | 92.72 | 92.72 | - |
| 11 Dec 2023 | 92.20 | 92.20 | 92.20 | 92.20 | 92.20 | - |
| *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.