Canada markets closed

Baron Global Advantage Fund (BGAFX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
33.46+0.28 (+0.84%)
At close: 08:01PM EDT
Time Period:
Jul 04, 2023 - Jul 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 03, 202433.4633.4633.4633.4633.46-
Jul 02, 202433.1833.1833.1833.1833.18-
Jul 01, 202432.9932.9932.9932.9932.99-
Jun 28, 202432.8332.8332.8332.8332.83-
Jun 27, 202432.9132.9132.9132.9132.91-
Jun 26, 202432.6632.6632.6632.6632.66-
Jun 25, 202432.3732.3732.3732.3732.37-
Jun 24, 202431.5731.5731.5731.5731.57-
Jun 21, 202431.7331.7331.7331.7331.73-
Jun 20, 202431.6631.6631.6631.6631.66-
Jun 18, 202431.7631.7631.7631.7631.76-
Jun 17, 202431.8231.8231.8231.8231.82-
Jun 14, 202431.8731.8731.8731.8731.87-
Jun 13, 202431.7531.7531.7531.7531.75-
Jun 12, 202432.0032.0032.0032.0032.00-
Jun 11, 202431.4831.4831.4831.4831.48-
Jun 10, 202431.4631.4631.4631.4631.46-
Jun 07, 202431.2431.2431.2431.2431.24-
Jun 06, 202431.4131.4131.4131.4131.41-
Jun 05, 202431.2831.2831.2831.2831.28-
Jun 04, 202430.5230.5230.5230.5230.52-
Jun 03, 202430.8730.8730.8730.8730.87-
May 31, 202430.7230.7230.7230.7230.72-
May 30, 202430.8030.8030.8030.8030.80-
May 29, 202431.4631.4631.4631.4631.46-
May 28, 202431.5131.5131.5131.5131.51-
May 24, 202431.3431.3431.3431.3431.34-
May 23, 202431.1231.1231.1231.1231.12-
May 22, 202431.1331.1331.1331.1331.13-
May 21, 202431.3931.3931.3931.3931.39-
May 20, 202431.5331.5331.5331.5331.53-
May 17, 202431.0931.0931.0931.0931.09-
May 16, 202431.1331.1331.1331.1331.13-
May 15, 202431.1031.1031.1031.1031.10-
May 14, 202430.4730.4730.4730.4730.47-
May 13, 202430.3330.3330.3330.3330.33-
May 10, 202430.2930.2930.2930.2930.29-
May 09, 202430.3630.3630.3630.3630.36-
May 08, 202430.4830.4830.4830.4830.48-
May 07, 202431.1831.1831.1831.1831.18-
May 06, 202431.3631.3631.3631.3631.36-
May 03, 202430.8130.8130.8130.8130.81-
May 02, 202430.5230.5230.5230.5230.52-
May 01, 202430.0230.0230.0230.0230.02-
Apr 30, 202430.1230.1230.1230.1230.12-
Apr 29, 202430.6930.6930.6930.6930.69-
Apr 26, 202430.3730.3730.3730.3730.37-
Apr 25, 202429.8429.8429.8429.8429.84-
Apr 24, 202429.9829.9829.9829.9829.98-
Apr 23, 202430.0930.0930.0930.0930.09-
Apr 22, 202429.4129.4129.4129.4129.41-
Apr 19, 202429.0529.0529.0529.0529.05-
Apr 18, 202429.6929.6929.6929.6929.69-
Apr 17, 202429.9029.9029.9029.9029.90-
Apr 16, 202430.2930.2930.2930.2930.29-
Apr 15, 202430.2230.2230.2230.2230.22-
Apr 12, 202430.7730.7730.7730.7730.77-
Apr 11, 202431.3131.3131.3131.3131.31-
Apr 10, 202430.9330.9330.9330.9330.93-
Apr 09, 202431.2631.2631.2631.2631.26-
Apr 08, 202431.1831.1831.1831.1831.18-
Apr 05, 202431.1331.1331.1331.1331.13-
Apr 04, 202430.8130.8130.8130.8130.81-
Apr 03, 202431.3231.3231.3231.3231.32-
Apr 02, 202431.4631.4631.4631.4631.46-
Apr 01, 202431.7631.7631.7631.7631.76-
Mar 28, 202431.7831.7831.7831.7831.78-
Mar 27, 202431.8631.8631.8631.8631.86-
Mar 26, 202431.9731.9731.9731.9731.97-
Mar 25, 202431.8931.8931.8931.8931.89-
Mar 22, 202431.8631.8631.8631.8631.86-
Mar 21, 202431.9231.9231.9231.9231.92-
Mar 20, 202431.8131.8131.8131.8131.81-
Mar 19, 202431.1631.1631.1631.1631.16-
Mar 18, 202431.0731.0731.0731.0731.07-
Mar 15, 202430.8430.8430.8430.8430.84-
Mar 14, 202431.2131.2131.2131.2131.21-
Mar 13, 202431.8031.8031.8031.8031.80-
Mar 12, 202431.8131.8131.8131.8131.81-
Mar 11, 202431.2731.2731.2731.2731.27-
Mar 08, 202431.4431.4431.4431.4431.44-
Mar 07, 202431.8831.8831.8831.8831.88-
Mar 06, 202431.4531.4531.4531.4531.45-
Mar 05, 202431.0731.0731.0731.0731.07-
Mar 04, 202431.8331.8331.8331.8331.83-
Mar 01, 202431.9031.9031.9031.9031.90-
Feb 29, 202431.5931.5931.5931.5931.59-
Feb 28, 202432.5132.5132.5132.5132.51-
Feb 27, 202432.6832.6832.6832.6832.68-
Feb 26, 202432.6332.6332.6332.6332.63-
Feb 23, 202432.5332.5332.5332.5332.53-
Feb 22, 202432.7232.7232.7232.7232.72-
Feb 21, 202431.5531.5531.5531.5531.55-
Feb 20, 202432.1332.1332.1332.1332.13-
Feb 16, 202432.6532.6532.6532.6532.65-
Feb 15, 202432.9532.9532.9532.9532.95-
Feb 14, 202432.6732.6732.6732.6732.67-
Feb 13, 202431.8431.8431.8431.8431.84-
Feb 12, 202433.0533.0533.0533.0533.05-
Feb 09, 202433.1633.1633.1633.1633.16-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...