Finance Home - My Yahoo - Yahoo! - Help

Saturday, December 12, 2009, 1:39AM ET - U.S. Markets Closed. Dow  0.63% Nasdaq  0.03%

Barrett Growth (BGRWX)

On Dec 11: 9.12   0.00 (0.00%)

MORE ON BGRWX

Quotes Summary Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board Fund Profile Performance Holdings Risk Purchase Info Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 11-Dec-09 9.12 9.12 9.12 9.12 0 9.12 10-Dec-09 9.12 9.12 9.12 9.12 0 9.12 9-Dec-09 9.07 9.07 9.07 9.07 0 9.07 8-Dec-09 9.05 9.05 9.05 9.05 0 9.05 7-Dec-09 9.14 9.14 9.14 9.14 0 9.14 4-Dec-09 9.18 9.18 9.18 9.18 0 9.18 3-Dec-09 9.13 9.13 9.13 9.13 0 9.13 2-Dec-09 9.23 9.23 9.23 9.23 0 9.23 1-Dec-09 9.22 9.22 9.22 9.22 0 9.22 30-Nov-09 9.10 9.10 9.10 9.10 0 9.10 27-Nov-09 9.07 9.07 9.07 9.07 0 9.07 25-Nov-09 9.22 9.22 9.22 9.22 0 9.22 24-Nov-09 9.18 9.18 9.18 9.18 0 9.18 23-Nov-09 9.19 9.19 9.19 9.19 0 9.19 20-Nov-09 9.08 9.08 9.08 9.08 0 9.08 19-Nov-09 9.11 9.11 9.11 9.11 0 9.11 18-Nov-09 9.24 9.24 9.24 9.24 0 9.24 17-Nov-09 9.25 9.25 9.25 9.25 0 9.25 16-Nov-09 9.24 9.24 9.24 9.24 0 9.24 13-Nov-09 9.13 9.13 9.13 9.13 0 9.13 12-Nov-09 9.10 9.10 9.10 9.10 0 9.10 11-Nov-09 9.21 9.21 9.21 9.21 0 9.21 10-Nov-09 9.18 9.18 9.18 9.18 0 9.18 9-Nov-09 9.18 9.18 9.18 9.18 0 9.18 6-Nov-09 9.00 9.00 9.00 9.00 0 9.00 5-Nov-09 8.99 8.99 8.99 8.99 0 8.99 4-Nov-09 8.83 8.83 8.83 8.83 0 8.83 3-Nov-09 8.81 8.81 8.81 8.81 0 8.81 2-Nov-09 8.76 8.76 8.76 8.76 0 8.76 30-Oct-09 8.70 8.70 8.70 8.70 0 8.70 29-Oct-09 8.93 8.93 8.93 8.93 0 8.93 28-Oct-09 8.77 8.77 8.77 8.77 0 8.77 27-Oct-09 8.94 8.94 8.94 8.94 0 8.94 26-Oct-09 9.00 9.00 9.00 9.00 0 9.00 23-Oct-09 9.11 9.11 9.11 9.11 0 9.11 22-Oct-09 9.22 9.22 9.22 9.22 0 9.22 21-Oct-09 9.15 9.15 9.15 9.15 0 9.15 20-Oct-09 9.25 9.25 9.25 9.25 0 9.25 19-Oct-09 9.34 9.34 9.34 9.34 0 9.34 16-Oct-09 9.28 9.28 9.28 9.28 0 9.28 15-Oct-09 9.31 9.31 9.31 9.31 0 9.31 14-Oct-09 9.27 9.27 9.27 9.27 0 9.27 13-Oct-09 9.13 9.13 9.13 9.13 0 9.13 12-Oct-09 9.13 9.13 9.13 9.13 0 9.13 9-Oct-09 9.10 9.10 9.10 9.10 0 9.10 8-Oct-09 9.03 9.03 9.03 9.03 0 9.03 7-Oct-09 8.96 8.96 8.96 8.96 0 8.96 6-Oct-09 8.92 8.92 8.92 8.92 0 8.92 5-Oct-09 8.81 8.81 8.81 8.81 0 8.81 2-Oct-09 8.74 8.74 8.74 8.74 0 8.74 1-Oct-09 8.73 8.73 8.73 8.73 0 8.73 30-Sep-09 8.94 8.94 8.94 8.94 0 8.94 29-Sep-09 8.97 8.97 8.97 8.97 0 8.97 28-Sep-09 9.01 9.01 9.01 9.01 0 9.01 25-Sep-09 8.87 8.87 8.87 8.87 0 8.87 24-Sep-09 8.94 8.94 8.94 8.94 0 8.94 23-Sep-09 9.00 9.00 9.00 9.00 0 9.00 22-Sep-09 9.08 9.08 9.08 9.08 0 9.08 21-Sep-09 9.03 9.03 9.03 9.03 0 9.03 18-Sep-09 9.05 9.05 9.05 9.05 0 9.05 17-Sep-09 9.04 9.04 9.04 9.04 0 9.04 16-Sep-09 9.06 9.06 9.06 9.06 0 9.06 15-Sep-09 8.92 8.92 8.92 8.92 0 8.92 14-Sep-09 8.92 8.92 8.92 8.92 0 8.92 11-Sep-09 8.88 8.88 8.88 8.88 0 8.88 10-Sep-09 8.87 8.87 8.87 8.87 0 8.87 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions