BENIX - Baron Energy and Resources Institutional

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 20189.059.059.059.059.05-
May 22, 20189.119.119.119.119.11-
May 21, 20189.309.309.309.309.30-
May 18, 20189.219.219.219.219.21-
May 17, 20189.269.269.269.269.26-
May 16, 20189.099.099.099.099.09-
May 15, 20189.079.079.079.079.07-
May 14, 20189.059.059.059.059.05-
May 11, 20189.069.069.069.069.06-
May 10, 20189.149.149.149.149.14-
May 09, 20189.149.149.149.149.14-
May 08, 20189.079.079.079.079.07-
May 07, 20188.978.978.978.978.97-
May 04, 20188.898.898.898.898.89-
May 03, 20188.738.738.738.738.73-
May 02, 20188.888.888.888.888.88-
May 01, 20188.818.818.818.818.81-
Apr 30, 20188.828.828.828.828.82-
Apr 27, 20188.738.738.738.738.73-
Apr 26, 20188.768.768.768.768.76-
Apr 25, 20188.658.658.658.658.65-
Apr 24, 20188.608.608.608.608.60-
Apr 23, 20188.758.758.758.758.75-
Apr 20, 20188.818.818.818.818.81-
Apr 19, 20188.848.848.848.848.84-
Apr 18, 20188.828.828.828.828.82-
Apr 17, 20188.668.668.668.668.66-
Apr 16, 20188.618.618.618.618.61-
Apr 13, 20188.568.568.568.568.56-
Apr 12, 20188.448.448.448.448.44-
Apr 11, 20188.478.478.478.478.47-
Apr 10, 20188.338.338.338.338.33-
Apr 09, 20188.018.018.018.018.01-
Apr 06, 20188.068.068.068.068.06-
Apr 05, 20188.248.248.248.248.24-
Apr 04, 20188.088.088.088.088.08-
Apr 03, 20188.038.038.038.038.03-
Apr 02, 20187.917.917.917.917.91-
Mar 29, 20188.168.168.168.168.16-
Mar 28, 20187.957.957.957.957.95-
Mar 27, 20188.038.038.038.038.03-
Mar 26, 20188.268.268.268.268.26-
Mar 23, 20188.128.128.128.128.12-
Mar 22, 20188.208.208.208.208.20-
Mar 21, 20188.348.348.348.348.34-
Mar 20, 20188.098.098.098.098.09-
Mar 19, 20188.088.088.088.088.08-
Mar 16, 20188.218.218.218.218.21-
Mar 15, 20188.138.138.138.138.13-
Mar 14, 20188.298.298.298.298.29-
Mar 13, 20188.358.358.358.358.35-
Mar 12, 20188.418.418.418.418.41-
Mar 09, 20188.368.368.368.368.36-
Mar 08, 20188.178.178.178.178.17-
Mar 07, 20188.208.208.208.208.20-
Mar 06, 20188.228.228.228.228.22-
Mar 05, 20188.248.248.248.248.24-
Mar 02, 20188.108.108.108.108.10-
Mar 01, 20188.038.038.038.038.03-
Feb 28, 20188.028.028.028.028.02-
Feb 27, 20188.168.168.168.168.16-
Feb 26, 20188.288.288.288.288.28-
Feb 23, 20188.258.258.258.258.25-
Feb 22, 20188.088.088.088.088.08-
Feb 21, 20187.957.957.957.957.95-
Feb 20, 20188.048.048.048.048.04-
Feb 16, 20188.098.098.098.098.09-
Feb 15, 20188.138.138.138.138.13-
Feb 14, 20188.078.078.078.078.07-
Feb 13, 20187.877.877.877.877.87-
Feb 12, 20187.867.867.867.867.86-
Feb 09, 20187.657.657.657.657.65-
Feb 08, 20187.717.717.717.717.71-
Feb 07, 20188.068.068.068.068.06-
Feb 06, 20188.168.168.168.168.16-
Feb 05, 20188.078.078.078.078.07-
Feb 02, 20188.298.298.298.298.29-
Feb 01, 20188.548.548.548.548.54-
Jan 31, 20188.518.518.518.518.51-
Jan 30, 20188.538.538.538.538.53-
Jan 29, 20188.778.778.778.778.77-
Jan 26, 20188.938.938.938.938.93-
Jan 25, 20188.878.878.878.878.87-
Jan 24, 20188.958.958.958.958.95-
Jan 23, 20188.998.998.998.998.99-
Jan 22, 20188.978.978.978.978.97-
Jan 19, 20188.818.818.818.818.81-
Jan 18, 20188.758.758.758.758.75-
Jan 17, 20188.838.838.838.838.83-
Jan 16, 20188.788.788.788.788.78-
Jan 12, 20188.918.918.918.918.91-
Jan 11, 20188.838.838.838.838.83-
Jan 10, 20188.678.678.678.678.67-
Jan 09, 20188.708.708.708.708.70-
Jan 08, 20188.708.708.708.708.70-
Jan 05, 20188.618.618.618.618.61-
Jan 04, 20188.648.648.648.648.64-
Jan 03, 20188.618.618.618.618.61-
Jan 02, 20188.548.548.548.548.54-
Dec 29, 20178.318.318.318.318.31-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...