Nasdaq - Delayed Quote USD

Baron Growth Retail (BGRFX)

93.15 +0.28 (+0.30%)
At close: 8:01 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 93.15 93.15 93.15 93.15 93.15 -
Apr 18, 2024 92.87 92.87 92.87 92.87 92.87 -
Apr 17, 2024 93.14 93.14 93.14 93.14 93.14 -
Apr 16, 2024 93.91 93.91 93.91 93.91 93.91 -
Apr 15, 2024 94.22 94.22 94.22 94.22 94.22 -
Apr 12, 2024 95.58 95.58 95.58 95.58 95.58 -
Apr 11, 2024 97.18 97.18 97.18 97.18 97.18 -
Apr 10, 2024 97.31 97.31 97.31 97.31 97.31 -
Apr 9, 2024 99.20 99.20 99.20 99.20 99.20 -
Apr 8, 2024 99.22 99.22 99.22 99.22 99.22 -
Apr 5, 2024 98.47 98.47 98.47 98.47 98.47 -
Apr 4, 2024 97.07 97.07 97.07 97.07 97.07 -
Apr 3, 2024 98.04 98.04 98.04 98.04 98.04 -
Apr 2, 2024 97.96 97.96 97.96 97.96 97.96 -
Apr 1, 2024 99.88 99.88 99.88 99.88 99.88 -
Mar 28, 2024 100.88 100.88 100.88 100.88 100.88 -
Mar 27, 2024 100.70 100.70 100.70 100.70 100.70 -
Mar 26, 2024 99.59 99.59 99.59 99.59 99.59 -
Mar 25, 2024 99.29 99.29 99.29 99.29 99.29 -
Mar 22, 2024 99.66 99.66 99.66 99.66 99.66 -
Mar 21, 2024 100.59 100.59 100.59 100.59 100.59 -
Mar 20, 2024 100.76 100.76 100.76 100.76 100.76 -
Mar 19, 2024 100.06 100.06 100.06 100.06 100.06 -
Mar 18, 2024 99.53 99.53 99.53 99.53 99.53 -
Mar 15, 2024 99.23 99.23 99.23 99.23 99.23 -
Mar 14, 2024 98.88 98.88 98.88 98.88 98.88 -
Mar 13, 2024 99.72 99.72 99.72 99.72 99.72 -
Mar 12, 2024 100.10 100.10 100.10 100.10 100.10 -
Mar 11, 2024 99.59 99.59 99.59 99.59 99.59 -
Mar 8, 2024 99.08 99.08 99.08 99.08 99.08 -
Mar 7, 2024 99.38 99.38 99.38 99.38 99.38 -
Mar 6, 2024 99.46 99.46 99.46 99.46 99.46 -
Mar 5, 2024 98.16 98.16 98.16 98.16 98.16 -
Mar 4, 2024 98.86 98.86 98.86 98.86 98.86 -
Mar 1, 2024 99.01 99.01 99.01 99.01 99.01 -
Feb 29, 2024 98.63 98.63 98.63 98.63 98.63 -
Feb 28, 2024 98.80 98.80 98.80 98.80 98.80 -
Feb 27, 2024 98.02 98.02 98.02 98.02 98.02 -
Feb 26, 2024 97.86 97.86 97.86 97.86 97.86 -
Feb 23, 2024 98.60 98.60 98.60 98.60 98.60 -
Feb 22, 2024 97.87 97.87 97.87 97.87 97.87 -
Feb 21, 2024 96.59 96.59 96.59 96.59 96.59 -
Feb 20, 2024 96.47 96.47 96.47 96.47 96.47 -
Feb 16, 2024 97.44 97.44 97.44 97.44 97.44 -
Feb 15, 2024 97.46 97.46 97.46 97.46 97.46 -
Feb 14, 2024 96.96 96.96 96.96 96.96 96.96 -
Feb 13, 2024 95.83 95.83 95.83 95.83 95.83 -
Feb 12, 2024 97.89 97.89 97.89 97.89 97.89 -
Feb 9, 2024 98.12 98.12 98.12 98.12 98.12 -
Feb 8, 2024 97.21 97.21 97.21 97.21 97.21 -
Feb 7, 2024 97.21 97.21 97.21 97.21 97.21 -
Feb 6, 2024 96.56 96.56 96.56 96.56 96.56 -
Feb 5, 2024 96.33 96.33 96.33 96.33 96.33 -
Feb 2, 2024 97.02 97.02 97.02 97.02 97.02 -
Feb 1, 2024 97.16 97.16 97.16 97.16 97.16 -
Jan 31, 2024 96.48 96.48 96.48 96.48 96.48 -
Jan 30, 2024 97.28 97.28 97.28 97.28 97.28 -
Jan 29, 2024 96.33 96.33 96.33 96.33 96.33 -
Jan 26, 2024 95.70 95.70 95.70 95.70 95.70 -
Jan 25, 2024 95.74 95.74 95.74 95.74 95.74 -
Jan 24, 2024 95.70 95.70 95.70 95.70 95.70 -
Jan 23, 2024 96.32 96.32 96.32 96.32 96.32 -
Jan 22, 2024 96.30 96.30 96.30 96.30 96.30 -
Jan 19, 2024 95.42 95.42 95.42 95.42 95.42 -
Jan 18, 2024 94.54 94.54 94.54 94.54 94.54 -
Jan 17, 2024 93.50 93.50 93.50 93.50 93.50 -
Jan 16, 2024 93.80 93.80 93.80 93.80 93.80 -
Jan 12, 2024 94.51 94.51 94.51 94.51 94.51 -
Jan 11, 2024 94.53 94.53 94.53 94.53 94.53 -
Jan 10, 2024 94.47 94.47 94.47 94.47 94.47 -
Jan 9, 2024 93.52 93.52 93.52 93.52 93.52 -
Jan 8, 2024 94.19 94.19 94.19 94.19 94.19 -
Jan 5, 2024 92.74 92.74 92.74 92.74 92.74 -
Jan 4, 2024 93.44 93.44 93.44 93.44 93.44 -
Jan 3, 2024 92.95 92.95 92.95 92.95 92.95 -
Jan 2, 2024 94.78 94.78 94.78 94.78 94.78 -
Dec 29, 2023 95.66 95.66 95.66 95.66 95.66 -
Dec 28, 2023 96.30 96.30 96.30 96.30 96.30 -
Dec 27, 2023 95.83 95.83 95.83 95.83 95.83 -
Dec 26, 2023 95.81 95.81 95.81 95.81 95.81 -
Dec 22, 2023 95.57 95.57 95.57 95.57 95.57 -
Dec 21, 2023 94.42 94.42 94.42 94.42 94.42 -
Dec 20, 2023 92.93 92.93 92.93 92.93 92.93 -
Dec 19, 2023 94.23 94.23 94.23 94.23 94.23 -
Dec 18, 2023 93.68 93.68 93.68 93.68 93.68 -
Dec 15, 2023 93.24 93.24 93.24 93.24 93.24 -
Dec 14, 2023 94.21 94.21 94.21 94.21 94.21 -
Dec 13, 2023 94.30 94.30 94.30 94.30 94.30 -
Dec 12, 2023 92.72 92.72 92.72 92.72 92.72 -
Dec 11, 2023 92.20 92.20 92.20 92.20 92.20 -
Dec 8, 2023 91.33 91.33 91.33 91.33 91.33 -
Dec 7, 2023 0.00 Dividend
Dec 7, 2023 90.59 90.59 90.59 90.59 90.59 -
Dec 7, 2023 1.70 Capital Gains
Dec 6, 2023 92.33 92.33 92.33 92.33 90.63 -
Dec 5, 2023 92.71 92.71 92.71 92.71 91.00 -
Dec 4, 2023 93.90 93.90 93.90 93.90 92.17 -
Dec 1, 2023 93.64 93.64 93.64 93.64 91.91 -
Nov 30, 2023 92.38 92.38 92.38 92.38 90.68 -
Nov 29, 2023 92.23 92.23 92.23 92.23 90.53 -
Nov 28, 2023 92.44 92.44 92.44 92.44 90.73 -
Nov 27, 2023 93.23 93.23 93.23 93.23 91.51 -
Nov 24, 2023 93.38 93.38 93.38 93.38 91.66 -
Nov 22, 2023 93.02 93.02 93.02 93.02 91.30 -
Nov 21, 2023 92.68 92.68 92.68 92.68 90.97 -
Nov 20, 2023 92.48 92.48 92.48 92.48 90.77 -
Nov 17, 2023 91.88 91.88 91.88 91.88 90.18 -
Nov 16, 2023 91.88 91.88 91.88 91.88 90.18 -
Nov 15, 2023 91.77 91.77 91.77 91.77 90.08 -
Nov 14, 2023 92.13 92.13 92.13 92.13 90.43 -
Nov 13, 2023 89.70 89.70 89.70 89.70 88.04 -
Nov 10, 2023 89.99 89.99 89.99 89.99 88.33 -
Nov 9, 2023 88.75 88.75 88.75 88.75 87.11 -
Nov 8, 2023 89.37 89.37 89.37 89.37 87.72 -
Nov 7, 2023 89.36 89.36 89.36 89.36 87.71 -
Nov 6, 2023 89.05 89.05 89.05 89.05 87.41 -
Nov 3, 2023 89.50 89.50 89.50 89.50 87.85 -
Nov 2, 2023 86.89 86.89 86.89 86.89 85.29 -
Nov 1, 2023 85.60 85.60 85.60 85.60 84.02 -
Oct 31, 2023 85.08 85.08 85.08 85.08 83.51 -
Oct 30, 2023 84.41 84.41 84.41 84.41 82.85 -
Oct 27, 2023 83.60 83.60 83.60 83.60 82.06 -
Oct 26, 2023 85.65 85.65 85.65 85.65 84.07 -
Oct 25, 2023 85.65 85.65 85.65 85.65 84.07 -
Oct 24, 2023 87.43 87.43 87.43 87.43 85.82 -
Oct 23, 2023 87.04 87.04 87.04 87.04 85.43 -
Oct 20, 2023 87.62 87.62 87.62 87.62 86.00 -
Oct 19, 2023 88.62 88.62 88.62 88.62 86.98 -
Oct 18, 2023 90.47 90.47 90.47 90.47 88.80 -
Oct 17, 2023 92.23 92.23 92.23 92.23 90.53 -
Oct 16, 2023 92.15 92.15 92.15 92.15 90.45 -
Oct 13, 2023 90.85 90.85 90.85 90.85 89.17 -
Oct 12, 2023 91.08 91.08 91.08 91.08 89.40 -
Oct 11, 2023 92.43 92.43 92.43 92.43 90.72 -
Oct 10, 2023 91.95 91.95 91.95 91.95 90.25 -
Oct 9, 2023 91.46 91.46 91.46 91.46 89.77 -
Oct 6, 2023 90.92 90.92 90.92 90.92 89.24 -
Oct 5, 2023 90.01 90.01 90.01 90.01 88.35 -
Oct 4, 2023 89.56 89.56 89.56 89.56 87.91 -
Oct 3, 2023 88.11 88.11 88.11 88.11 86.48 -
Oct 2, 2023 89.51 89.51 89.51 89.51 87.86 -
Sep 29, 2023 90.55 90.55 90.55 90.55 88.88 -
Sep 28, 2023 91.71 91.71 91.71 91.71 90.02 -
Sep 27, 2023 90.75 90.75 90.75 90.75 89.08 -
Sep 26, 2023 91.01 91.01 91.01 91.01 89.33 -
Sep 25, 2023 92.23 92.23 92.23 92.23 90.53 -
Sep 22, 2023 92.24 92.24 92.24 92.24 90.54 -
Sep 21, 2023 94.28 94.28 94.28 94.28 92.54 -
Sep 20, 2023 94.28 94.28 94.28 94.28 92.54 -
Sep 19, 2023 94.60 94.60 94.60 94.60 92.85 -
Sep 18, 2023 94.43 94.43 94.43 94.43 92.69 -
Sep 15, 2023 93.91 93.91 93.91 93.91 92.18 -
Sep 14, 2023 94.77 94.77 94.77 94.77 93.02 -
Sep 13, 2023 93.77 93.77 93.77 93.77 92.04 -
Sep 12, 2023 93.96 93.96 93.96 93.96 92.23 -
Sep 11, 2023 94.34 94.34 94.34 94.34 92.60 -
Sep 8, 2023 94.24 94.24 94.24 94.24 92.50 -
Sep 7, 2023 94.60 94.60 94.60 94.60 92.85 -
Sep 6, 2023 94.62 94.62 94.62 94.62 92.87 -
Sep 5, 2023 94.30 94.30 94.30 94.30 92.56 -
Sep 1, 2023 95.01 95.01 95.01 95.01 93.26 -
Aug 31, 2023 94.54 94.54 94.54 94.54 92.80 -
Aug 30, 2023 94.73 94.73 94.73 94.73 92.98 -
Aug 29, 2023 94.10 94.10 94.10 94.10 92.36 -
Aug 28, 2023 92.77 92.77 92.77 92.77 91.06 -
Aug 25, 2023 92.36 92.36 92.36 92.36 90.66 -
Aug 24, 2023 92.28 92.28 92.28 92.28 90.58 -
Aug 23, 2023 92.89 92.89 92.89 92.89 91.18 -
Aug 22, 2023 91.68 91.68 91.68 91.68 89.99 -
Aug 21, 2023 91.58 91.58 91.58 91.58 89.89 -
Aug 18, 2023 91.48 91.48 91.48 91.48 89.79 -
Aug 17, 2023 91.55 91.55 91.55 91.55 89.86 -
Aug 16, 2023 93.05 93.05 93.05 93.05 91.33 -
Aug 15, 2023 93.82 93.82 93.82 93.82 92.09 -
Aug 14, 2023 94.75 94.75 94.75 94.75 93.00 -
Aug 11, 2023 94.52 94.52 94.52 94.52 92.78 -
Aug 10, 2023 94.46 94.46 94.46 94.46 92.72 -
Aug 9, 2023 94.69 94.69 94.69 94.69 92.94 -
Aug 8, 2023 94.43 94.43 94.43 94.43 92.69 -
Aug 7, 2023 94.98 94.98 94.98 94.98 93.23 -
Aug 4, 2023 94.01 94.01 94.01 94.01 92.27 -
Aug 3, 2023 94.56 94.56 94.56 94.56 92.81 -
Aug 2, 2023 95.60 95.60 95.60 95.60 93.84 -
Aug 1, 2023 96.47 96.47 96.47 96.47 94.69 -
Jul 31, 2023 97.11 97.11 97.11 97.11 95.32 -
Jul 28, 2023 96.87 96.87 96.87 96.87 95.08 -
Jul 27, 2023 96.62 96.62 96.62 96.62 94.84 -
Jul 26, 2023 97.85 97.85 97.85 97.85 96.04 -
Jul 25, 2023 0.00 Dividend
Jul 25, 2023 98.01 98.01 98.01 98.01 96.20 -
Jul 25, 2023 0.01 Capital Gains
Jul 24, 2023 97.77 97.77 97.77 97.77 95.96 -
Jul 21, 2023 98.39 98.39 98.39 98.39 96.57 -
Jul 20, 2023 98.03 98.03 98.03 98.03 96.21 -
Jul 19, 2023 98.18 98.18 98.18 98.18 96.36 -
Jul 18, 2023 97.98 97.98 97.98 97.98 96.16 -
Jul 17, 2023 97.30 97.30 97.30 97.30 95.50 -
Jul 14, 2023 96.34 96.34 96.34 96.34 94.56 -
Jul 13, 2023 96.60 96.60 96.60 96.60 94.81 -
Jul 12, 2023 95.71 95.71 95.71 95.71 93.94 -
Jul 11, 2023 95.22 95.22 95.22 95.22 93.46 -
Jul 10, 2023 94.30 94.30 94.30 94.30 92.55 -
Jul 7, 2023 92.99 92.99 92.99 92.99 91.27 -
Jul 6, 2023 92.86 92.86 92.86 92.86 91.14 -
Jul 5, 2023 93.24 93.24 93.24 93.24 91.51 -
Jul 3, 2023 93.53 93.53 93.53 93.53 91.80 -
Jun 30, 2023 94.06 94.06 94.06 94.06 92.32 -
Jun 29, 2023 93.17 93.17 93.17 93.17 91.44 -
Jun 28, 2023 91.95 91.95 91.95 91.95 90.25 -
Jun 27, 2023 92.08 92.08 92.08 92.08 90.37 -
Jun 26, 2023 91.24 91.24 91.24 91.24 89.55 -
Jun 23, 2023 91.10 91.10 91.10 91.10 89.41 -
Jun 22, 2023 92.02 92.02 92.02 92.02 90.32 -
Jun 21, 2023 92.88 92.88 92.88 92.88 91.16 -
Jun 20, 2023 92.73 92.73 92.73 92.73 91.01 -
Jun 16, 2023 93.12 93.12 93.12 93.12 91.39 -
Jun 15, 2023 93.51 93.51 93.51 93.51 91.78 -
Jun 14, 2023 92.65 92.65 92.65 92.65 90.93 -
Jun 13, 2023 92.91 92.91 92.91 92.91 91.19 -
Jun 12, 2023 92.42 92.42 92.42 92.42 90.71 -
Jun 9, 2023 91.96 91.96 91.96 91.96 90.26 -
Jun 8, 2023 92.86 92.86 92.86 92.86 91.14 -
Jun 7, 2023 92.47 92.47 92.47 92.47 90.76 -
Jun 6, 2023 92.62 92.62 92.62 92.62 90.90 -
Jun 5, 2023 91.83 91.83 91.83 91.83 90.13 -
Jun 2, 2023 92.14 92.14 92.14 92.14 90.43 -
Jun 1, 2023 90.07 90.07 90.07 90.07 88.40 -
May 31, 2023 89.62 89.62 89.62 89.62 87.96 -
May 30, 2023 90.33 90.33 90.33 90.33 88.66 -
May 26, 2023 90.09 90.09 90.09 90.09 88.42 -
May 25, 2023 89.25 89.25 89.25 89.25 87.60 -
May 24, 2023 88.57 88.57 88.57 88.57 86.93 -
May 23, 2023 89.24 89.24 89.24 89.24 87.59 -
May 22, 2023 91.11 91.11 91.11 91.11 89.42 -
May 19, 2023 90.89 90.89 90.89 90.89 89.21 -
May 18, 2023 91.10 91.10 91.10 91.10 89.41 -
May 17, 2023 90.00 90.00 90.00 90.00 88.33 -
May 16, 2023 89.65 89.65 89.65 89.65 87.99 -
May 15, 2023 90.37 90.37 90.37 90.37 88.70 -
May 12, 2023 90.29 90.29 90.29 90.29 88.62 -
May 11, 2023 90.46 90.46 90.46 90.46 88.78 -
May 10, 2023 91.02 91.02 91.02 91.02 89.33 -
May 9, 2023 90.90 90.90 90.90 90.90 89.22 -
May 8, 2023 91.10 91.10 91.10 91.10 89.41 -
May 5, 2023 91.24 91.24 91.24 91.24 89.55 -
May 4, 2023 89.84 89.84 89.84 89.84 88.18 -
May 3, 2023 91.23 91.23 91.23 91.23 89.54 -
May 2, 2023 91.24 91.24 91.24 91.24 89.55 -
May 1, 2023 92.31 92.31 92.31 92.31 90.60 -
Apr 28, 2023 91.94 91.94 91.94 91.94 90.24 -
Apr 27, 2023 90.92 90.92 90.92 90.92 89.24 -
Apr 26, 2023 89.52 89.52 89.52 89.52 87.86 -
Apr 25, 2023 90.57 90.57 90.57 90.57 88.89 -
Apr 24, 2023 93.78 93.78 93.78 93.78 92.04 -
Apr 21, 2023 93.84 93.84 93.84 93.84 92.10 -
Apr 20, 2023 93.23 93.23 93.23 93.23 91.50 -

Related Tickers