BGRFX - Baron Growth Retail

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 25, 201872.5272.5272.5272.5272.52-
May 24, 201872.4472.4472.4472.4472.44-
May 23, 201872.3872.3872.3872.3872.38-
May 22, 201872.0572.0572.0572.0572.05-
May 21, 201872.5872.5872.5872.5872.58-
May 18, 201872.2372.2372.2372.2372.23-
May 17, 201871.9571.9571.9571.9571.95-
May 16, 201871.9871.9871.9871.9871.98-
May 15, 201871.7271.7271.7271.7271.72-
May 14, 201871.9571.9571.9571.9571.95-
May 11, 201872.3772.3772.3772.3772.37-
May 10, 201872.2372.2372.2372.2372.23-
May 09, 201871.7771.7771.7771.7771.77-
May 08, 201871.4171.4171.4171.4171.41-
May 07, 201870.8870.8870.8870.8870.88-
May 04, 201870.5170.5170.5170.5170.51-
May 03, 201869.4769.4769.4769.4769.47-
May 02, 201869.4869.4869.4869.4869.48-
May 01, 201869.8169.8169.8169.8169.81-
Apr 30, 201869.5969.5969.5969.5969.59-
Apr 27, 201869.9869.9869.9869.9869.98-
Apr 26, 201870.0570.0570.0570.0570.05-
Apr 25, 201869.3869.3869.3869.3869.38-
Apr 24, 201869.8269.8269.8269.8269.82-
Apr 23, 201869.9869.9869.9869.9869.98-
Apr 20, 201869.9869.9869.9869.9869.98-
Apr 19, 201870.2670.2670.2670.2670.26-
Apr 18, 201870.5170.5170.5170.5170.51-
Apr 17, 201870.3570.3570.3570.3570.35-
Apr 16, 201869.5569.5569.5569.5569.55-
Apr 13, 201868.6168.6168.6168.6168.61-
Apr 12, 201869.1869.1869.1869.1869.18-
Apr 11, 201868.7868.7868.7868.7868.78-
Apr 10, 201868.7368.7368.7368.7368.73-
Apr 09, 201868.0068.0068.0068.0068.00-
Apr 06, 201868.1668.1668.1668.1668.16-
Apr 05, 201869.2669.2669.2669.2669.26-
Apr 04, 201869.0069.0069.0069.0069.00-
Apr 03, 201868.2868.2868.2868.2868.28-
Apr 02, 201867.9467.9467.9467.9467.94-
Mar 29, 201869.3069.3069.3069.3069.30-
Mar 28, 201868.6968.6968.6968.6968.69-
Mar 27, 201869.0169.0169.0169.0169.01-
Mar 26, 201870.2970.2970.2970.2970.29-
Mar 23, 201868.7668.7668.7668.7668.76-
Mar 22, 201869.8969.8969.8969.8969.89-
Mar 21, 201871.3871.3871.3871.3871.38-
Mar 20, 201871.4771.4771.4771.4771.47-
Mar 19, 201870.9670.9670.9670.9670.96-
Mar 16, 201871.4171.4171.4171.4171.41-
Mar 15, 201871.0271.0271.0271.0271.02-
Mar 14, 201871.1271.1271.1271.1271.12-
Mar 13, 201871.1471.1471.1471.1471.14-
Mar 12, 201871.5071.5071.5071.5071.50-
Mar 09, 201871.6571.6571.6571.6571.65-
Mar 08, 201870.8170.8170.8170.8170.81-
Mar 07, 201870.5870.5870.5870.5870.58-
Mar 06, 201870.0270.0270.0270.0270.02-
Mar 05, 201869.4569.4569.4569.4569.45-
Mar 02, 201868.5968.5968.5968.5968.59-
Mar 01, 201867.9967.9967.9967.9967.99-
Feb 28, 201868.3268.3268.3268.3268.32-
Feb 27, 201868.8968.8968.8968.8968.89-
Feb 26, 201869.8169.8169.8169.8169.81-
Feb 23, 201869.6469.6469.6469.6469.64-
Feb 22, 201868.7968.7968.7968.7968.79-
Feb 21, 201869.2569.2569.2569.2569.25-
Feb 20, 201869.4169.4169.4169.4169.41-
Feb 16, 201869.6169.6169.6169.6169.61-
Feb 15, 201869.4469.4469.4469.4469.44-
Feb 14, 201868.9968.9968.9968.9968.99-
Feb 13, 201867.8167.8167.8167.8167.81-
Feb 12, 201867.1867.1867.1867.1867.18-
Feb 09, 201866.4666.4666.4666.4666.46-
Feb 08, 201865.7965.7965.7965.7965.79-
Feb 07, 201867.9867.9867.9867.9867.98-
Feb 06, 201868.0068.0068.0068.0068.00-
Feb 05, 201867.8267.8267.8267.8267.82-
Feb 02, 201870.1970.1970.1970.1970.19-
Feb 01, 201871.6571.6571.6571.6571.65-
Jan 31, 201871.1171.1171.1171.1171.11-
Jan 30, 201871.1271.1271.1271.1271.12-
Jan 29, 201871.5471.5471.5471.5471.54-
Jan 26, 201872.2772.2772.2772.2772.27-
Jan 25, 201871.9171.9171.9171.9171.91-
Jan 24, 201871.7471.7471.7471.7471.74-
Jan 23, 201871.9271.9271.9271.9271.92-
Jan 22, 201871.6171.6171.6171.6171.61-
Jan 19, 201871.3971.3971.3971.3971.39-
Jan 18, 201870.3570.3570.3570.3570.35-
Jan 17, 201870.2970.2970.2970.2970.29-
Jan 16, 201869.6169.6169.6169.6169.61-
Jan 12, 201870.0270.0270.0270.0270.02-
Jan 11, 201869.6669.6669.6669.6669.66-
Jan 10, 201868.7068.7068.7068.7068.70-
Jan 09, 201868.8068.8068.8068.8068.80-
Jan 08, 201868.6368.6368.6368.6368.63-
Jan 05, 201868.5068.5068.5068.5068.50-
Jan 04, 201868.2368.2368.2368.2368.23-
Jan 03, 201868.0768.0768.0768.0768.07-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...