BGRFX - Baron Growth Retail

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201773.7173.7173.7173.7173.71-
Oct 19, 201773.1273.1273.1273.1273.12-
Oct 18, 201773.0973.0973.0973.0973.09-
Oct 17, 201772.7472.7472.7472.7472.74-
Oct 16, 201772.8972.8972.8972.8972.89-
Oct 13, 201772.7372.7372.7372.7372.73-
Oct 12, 201772.8372.8372.8372.8372.83-
Oct 11, 201772.5872.5872.5872.5872.58-
Oct 10, 201772.3772.3772.3772.3772.37-
Oct 09, 201772.3072.3072.3072.3072.30-
Oct 06, 201772.5372.5372.5372.5372.53-
Oct 05, 201772.3372.3372.3372.3372.33-
Oct 04, 201772.1272.1272.1272.1272.12-
Oct 03, 201772.0872.0872.0872.0872.08-
Oct 02, 201771.9971.9971.9971.9971.99-
Sep 29, 201771.7771.7771.7771.7771.77-
Sep 28, 201771.3271.3271.3271.3271.32-
Sep 27, 201771.2971.2971.2971.2971.29-
Sep 26, 201770.7370.7370.7370.7370.73-
Sep 25, 201770.6870.6870.6870.6870.68-
Sep 22, 201770.8870.8870.8870.8870.88-
Sep 21, 201770.4870.4870.4870.4870.48-
Sep 20, 201770.4270.4270.4270.4270.42-
Sep 19, 201770.3070.3070.3070.3070.30-
Sep 18, 201770.3070.3070.3070.3070.30-
Sep 15, 201769.9869.9869.9869.9869.98-
Sep 14, 201770.1070.1070.1070.1070.10-
Sep 13, 201770.4070.4070.4070.4070.40-
Sep 12, 201770.5270.5270.5270.5270.52-
Sep 11, 201770.2870.2870.2870.2870.28-
Sep 08, 201769.5869.5869.5869.5869.58-
Sep 07, 201769.2569.2569.2569.2569.25-
Sep 06, 201769.2669.2669.2669.2669.26-
Sep 05, 201769.4069.4069.4069.4069.40-
Sep 01, 201770.0970.0970.0970.0970.09-
Aug 31, 201769.9269.9269.9269.9269.92-
Aug 30, 201769.1769.1769.1769.1769.17-
Aug 29, 201768.6068.6068.6068.6068.60-
Aug 28, 201768.7268.7268.7268.7268.72-
Aug 25, 201768.8268.8268.8268.8268.82-
Aug 24, 201768.6668.6668.6668.6668.66-
Aug 23, 201768.7768.7768.7768.7768.77-
Aug 22, 201768.9868.9868.9868.9868.98-
Aug 21, 201768.2468.2468.2468.2468.24-
Aug 18, 201768.2368.2368.2368.2368.23-
Aug 17, 201768.4468.4468.4468.4468.44-
Aug 16, 201769.2869.2869.2869.2869.28-
Aug 15, 201768.8368.8368.8368.8368.83-
Aug 14, 201769.2569.2569.2569.2569.25-
Aug 11, 201768.3568.3568.3568.3568.35-
Aug 10, 201768.1368.1368.1368.1368.13-
Aug 09, 201769.2169.2169.2169.2169.21-
Aug 08, 201769.6869.6869.6869.6869.68-
Aug 07, 201770.1870.1870.1870.1870.18-
Aug 04, 201770.0370.0370.0370.0370.03-
Aug 03, 201770.1470.1470.1470.1470.14-
Aug 02, 201770.0170.0170.0170.0170.01-
Aug 01, 201770.6970.6970.6970.6970.69-
Jul 31, 201770.8270.8270.8270.8270.82-
Jul 28, 201770.7770.7770.7770.7770.77-
Jul 27, 201770.9170.9170.9170.9170.91-
Jul 26, 201771.5671.5671.5671.5671.56-
Jul 25, 201771.5571.5571.5571.5571.55-
Jul 24, 201771.1871.1871.1871.1871.18-
Jul 21, 201770.9370.9370.9370.9370.93-
Jul 20, 201770.9170.9170.9170.9170.91-
Jul 19, 201770.9170.9170.9170.9170.91-
Jul 18, 201770.3370.3370.3370.3370.33-
Jul 17, 201770.2370.2370.2370.2370.23-
Jul 14, 201770.1570.1570.1570.1570.15-
Jul 13, 201769.9169.9169.9169.9169.91-
Jul 12, 201769.9969.9969.9969.9969.99-
Jul 11, 201769.5669.5669.5669.5669.56-
Jul 10, 201769.3769.3769.3769.3769.37-
Jul 07, 201769.4669.4669.4669.4669.46-
Jul 06, 201768.8068.8068.8068.8068.80-
Jul 05, 201769.5269.5269.5269.5269.52-
Jul 03, 201769.4569.4569.4569.4569.45-
Jun 30, 201769.5769.5769.5769.5769.57-
Jun 29, 201769.4569.4569.4569.4569.45-
Jun 28, 201770.2270.2270.2270.2270.22-
Jun 27, 201769.5569.5569.5569.5569.55-
Jun 26, 201770.2170.2170.2170.2170.21-
Jun 23, 201770.2070.2070.2070.2070.20-
Jun 22, 201769.7769.7769.7769.7769.77-
Jun 21, 201769.6869.6869.6869.6869.68-
Jun 20, 201769.9169.9169.9169.9169.91-
Jun 19, 201770.5870.5870.5870.5870.58-
Jun 16, 201769.9669.9669.9669.9669.96-
Jun 15, 201770.0370.0370.0370.0370.03-
Jun 14, 201770.1770.1770.1770.1770.17-
Jun 13, 201770.1270.1270.1270.1270.12-
Jun 12, 201769.4069.4069.4069.4069.40-
Jun 09, 201769.4769.4769.4769.4769.47-
Jun 08, 201770.2270.2270.2270.2270.22-
Jun 07, 201770.0770.0770.0770.0770.07-
Jun 06, 201770.0170.0170.0170.0170.01-
Jun 05, 201770.2270.2270.2270.2270.22-
Jun 02, 201770.5470.5470.5470.5470.54-
Jun 01, 201770.1670.1670.1670.1670.16-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...