BARIX - Baron Asset Instl

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 201775.0475.0475.0475.0475.04-
Oct 20, 201775.2675.2675.2675.2675.26-
Oct 19, 201774.4474.4474.4474.4474.44-
Oct 18, 201774.3274.3274.3274.3274.32-
Oct 17, 201774.0974.0974.0974.0974.09-
Oct 16, 201774.2274.2274.2274.2274.22-
Oct 13, 201774.1674.1674.1674.1674.16-
Oct 12, 201774.3474.3474.3474.3474.34-
Oct 11, 201774.1474.1474.1474.1474.14-
Oct 10, 201773.8673.8673.8673.8673.86-
Oct 09, 201773.9173.9173.9173.9173.91-
Oct 06, 201774.0474.0474.0474.0474.04-
Oct 05, 201773.8773.8773.8773.8773.87-
Oct 04, 201773.7273.7273.7273.7273.72-
Oct 03, 201773.4873.4873.4873.4873.48-
Oct 02, 201773.4173.4173.4173.4173.41-
Sep 29, 201773.0773.0773.0773.0773.07-
Sep 28, 201772.6472.6472.6472.6472.64-
Sep 27, 201772.7372.7372.7372.7372.73-
Sep 26, 201772.2772.2772.2772.2772.27-
Sep 25, 201772.3672.3672.3672.3672.36-
Sep 22, 201772.7172.7172.7172.7172.71-
Sep 21, 201772.2672.2672.2672.2672.26-
Sep 20, 201772.4472.4472.4472.4472.44-
Sep 19, 201772.2072.2072.2072.2072.20-
Sep 18, 201772.4272.4272.4272.4272.42-
Sep 15, 201771.9671.9671.9671.9671.96-
Sep 14, 201772.0172.0172.0172.0172.01-
Sep 13, 201772.4572.4572.4572.4572.45-
Sep 12, 201772.8972.8972.8972.8972.89-
Sep 11, 201772.6572.6572.6572.6572.65-
Sep 08, 201771.8771.8771.8771.8771.87-
Sep 07, 201771.5271.5271.5271.5271.52-
Sep 06, 201771.1971.1971.1971.1971.19-
Sep 05, 201771.2071.2071.2071.2071.20-
Sep 01, 201771.6871.6871.6871.6871.68-
Aug 31, 201771.7771.7771.7771.7771.77-
Aug 30, 201770.9870.9870.9870.9870.98-
Aug 29, 201770.3870.3870.3870.3870.38-
Aug 28, 201770.4970.4970.4970.4970.49-
Aug 25, 201770.5770.5770.5770.5770.57-
Aug 24, 201770.5270.5270.5270.5270.52-
Aug 23, 201770.5570.5570.5570.5570.55-
Aug 22, 201770.7870.7870.7870.7870.78-
Aug 21, 201769.9969.9969.9969.9969.99-
Aug 18, 201769.8569.8569.8569.8569.85-
Aug 17, 201770.0370.0370.0370.0370.03-
Aug 16, 201770.8970.8970.8970.8970.89-
Aug 15, 201770.4570.4570.4570.4570.45-
Aug 14, 201770.6170.6170.6170.6170.61-
Aug 11, 201769.8869.8869.8869.8869.88-
Aug 10, 201769.6169.6169.6169.6169.61-
Aug 09, 201770.7670.7670.7670.7670.76-
Aug 08, 201771.1371.1371.1371.1371.13-
Aug 07, 201771.7471.7471.7471.7471.74-
Aug 04, 201771.5471.5471.5471.5471.54-
Aug 03, 201771.6571.6571.6571.6571.65-
Aug 02, 201771.5771.5771.5771.5771.57-
Aug 01, 201771.8571.8571.8571.8571.85-
Jul 31, 201772.1472.1472.1472.1472.14-
Jul 28, 201772.2272.2272.2272.2272.22-
Jul 27, 201772.0172.0172.0172.0172.01-
Jul 26, 201772.5672.5672.5672.5672.56-
Jul 25, 201772.5072.5072.5072.5072.50-
Jul 24, 201772.5472.5472.5472.5472.54-
Jul 21, 201772.2072.2072.2072.2072.20-
Jul 20, 201772.1172.1172.1172.1172.11-
Jul 19, 201772.2172.2172.2172.2172.21-
Jul 18, 201771.8071.8071.8071.8071.80-
Jul 17, 201771.7171.7171.7171.7171.71-
Jul 14, 201771.6671.6671.6671.6671.66-
Jul 13, 201771.4071.4071.4071.4071.40-
Jul 12, 201771.4871.4871.4871.4871.48-
Jul 11, 201770.8870.8870.8870.8870.88-
Jul 10, 201770.8470.8470.8470.8470.84-
Jul 07, 201770.9070.9070.9070.9070.90-
Jul 06, 201770.2170.2170.2170.2170.21-
Jul 05, 201770.8770.8770.8770.8770.87-
Jul 03, 201770.6170.6170.6170.6170.61-
Jun 30, 201770.6870.6870.6870.6870.68-
Jun 29, 201770.5070.5070.5070.5070.50-
Jun 28, 201771.2071.2071.2071.2071.20-
Jun 27, 201770.4670.4670.4670.4670.46-
Jun 26, 201771.0471.0471.0471.0471.04-
Jun 23, 201771.0771.0771.0771.0771.07-
Jun 22, 201770.7370.7370.7370.7370.73-
Jun 21, 201770.6270.6270.6270.6270.62-
Jun 20, 201770.6570.6570.6570.6570.65-
Jun 19, 201771.1271.1271.1271.1271.12-
Jun 16, 201770.3570.3570.3570.3570.35-
Jun 15, 201770.3170.3170.3170.3170.31-
Jun 14, 201770.3170.3170.3170.3170.31-
Jun 13, 201770.2470.2470.2470.2470.24-
Jun 12, 201769.5969.5969.5969.5969.59-
Jun 09, 201769.8769.8769.8769.8769.87-
Jun 08, 201770.6070.6070.6070.6070.60-
Jun 07, 201770.6270.6270.6270.6270.62-
Jun 06, 201770.4870.4870.4870.4870.48-
Jun 05, 201770.8870.8870.8870.8870.88-
Jun 02, 201771.0671.0671.0671.0671.06-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...