Baron Growth Instl (BGRIX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time Period:
Jun 15, 2023 - Jun 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 14, 2024 | 96.09 | 96.09 | 96.09 | 96.09 | 96.09 | - |
| Jun 13, 2024 | 97.17 | 97.17 | 97.17 | 97.17 | 97.17 | - |
| Jun 12, 2024 | 97.83 | 97.83 | 97.83 | 97.83 | 97.83 | - |
| Jun 11, 2024 | 97.21 | 97.21 | 97.21 | 97.21 | 97.21 | - |
| Jun 10, 2024 | 97.25 | 97.25 | 97.25 | 97.25 | 97.25 | - |
| Jun 07, 2024 | 97.16 | 97.16 | 97.16 | 97.16 | 97.16 | - |
| Jun 06, 2024 | 98.07 | 98.07 | 98.07 | 98.07 | 98.07 | - |
| Jun 05, 2024 | 98.11 | 98.11 | 98.11 | 98.11 | 98.11 | - |
| Jun 04, 2024 | 97.36 | 97.36 | 97.36 | 97.36 | 97.36 | - |
| Jun 03, 2024 | 97.48 | 97.48 | 97.48 | 97.48 | 97.48 | - |
| May 31, 2024 | 97.74 | 97.74 | 97.74 | 97.74 | 97.74 | - |
| May 30, 2024 | 97.02 | 97.02 | 97.02 | 97.02 | 97.02 | - |
| May 29, 2024 | 97.37 | 97.37 | 97.37 | 97.37 | 97.37 | - |
| May 28, 2024 | 98.82 | 98.82 | 98.82 | 98.82 | 98.82 | - |
| May 24, 2024 | 100.35 | 100.35 | 100.35 | 100.35 | 100.35 | - |
| May 23, 2024 | 99.81 | 99.81 | 99.81 | 99.81 | 99.81 | - |
| May 22, 2024 | 101.63 | 101.63 | 101.63 | 101.63 | 101.63 | - |
| May 21, 2024 | 101.88 | 101.88 | 101.88 | 101.88 | 101.88 | - |
| May 20, 2024 | 102.26 | 102.26 | 102.26 | 102.26 | 102.26 | - |
| May 17, 2024 | 102.29 | 102.29 | 102.29 | 102.29 | 102.29 | - |
| May 16, 2024 | 101.59 | 101.59 | 101.59 | 101.59 | 101.59 | - |
| May 15, 2024 | 101.36 | 101.36 | 101.36 | 101.36 | 101.36 | - |
| May 14, 2024 | 100.52 | 100.52 | 100.52 | 100.52 | 100.52 | - |
| May 13, 2024 | 99.99 | 99.99 | 99.99 | 99.99 | 99.99 | - |
| May 10, 2024 | 100.24 | 100.24 | 100.24 | 100.24 | 100.24 | - |
| May 09, 2024 | 99.89 | 99.89 | 99.89 | 99.89 | 99.89 | - |
| May 08, 2024 | 98.83 | 98.83 | 98.83 | 98.83 | 98.83 | - |
| May 07, 2024 | 99.68 | 99.68 | 99.68 | 99.68 | 99.68 | - |
| May 06, 2024 | 99.38 | 99.38 | 99.38 | 99.38 | 99.38 | - |
| May 03, 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
| May 02, 2024 | 97.31 | 97.31 | 97.31 | 97.31 | 97.31 | - |
| May 01, 2024 | 97.12 | 97.12 | 97.12 | 97.12 | 97.12 | - |
| Apr 30, 2024 | 95.96 | 95.96 | 95.96 | 95.96 | 95.96 | - |
| Apr 29, 2024 | 97.64 | 97.64 | 97.64 | 97.64 | 97.64 | - |
| Apr 26, 2024 | 97.71 | 97.71 | 97.71 | 97.71 | 97.71 | - |
| Apr 25, 2024 | 98.43 | 98.43 | 98.43 | 98.43 | 98.43 | - |
| Apr 24, 2024 | 99.40 | 99.40 | 99.40 | 99.40 | 99.40 | - |
| Apr 23, 2024 | 98.51 | 98.51 | 98.51 | 98.51 | 98.51 | - |
| Apr 22, 2024 | 99.43 | 99.43 | 99.43 | 99.43 | 99.43 | - |
| Apr 19, 2024 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | - |
| Apr 18, 2024 | 98.21 | 98.21 | 98.21 | 98.21 | 98.21 | - |
| Apr 17, 2024 | 98.49 | 98.49 | 98.49 | 98.49 | 98.49 | - |
| Apr 16, 2024 | 99.30 | 99.30 | 99.30 | 99.30 | 99.30 | - |
| Apr 15, 2024 | 99.63 | 99.63 | 99.63 | 99.63 | 99.63 | - |
| Apr 12, 2024 | 101.07 | 101.07 | 101.07 | 101.07 | 101.07 | - |
| Apr 11, 2024 | 102.76 | 102.76 | 102.76 | 102.76 | 102.76 | - |
| Apr 10, 2024 | 102.90 | 102.90 | 102.90 | 102.90 | 102.90 | - |
| Apr 09, 2024 | 104.89 | 104.89 | 104.89 | 104.89 | 104.89 | - |
| Apr 08, 2024 | 104.91 | 104.91 | 104.91 | 104.91 | 104.91 | - |
| Apr 05, 2024 | 104.11 | 104.11 | 104.11 | 104.11 | 104.11 | - |
| Apr 04, 2024 | 102.64 | 102.64 | 102.64 | 102.64 | 102.64 | - |
| Apr 03, 2024 | 103.66 | 103.66 | 103.66 | 103.66 | 103.66 | - |
| Apr 02, 2024 | 103.58 | 103.58 | 103.58 | 103.58 | 103.58 | - |
| Apr 01, 2024 | 105.60 | 105.60 | 105.60 | 105.60 | 105.60 | - |
| Mar 28, 2024 | 106.66 | 106.66 | 106.66 | 106.66 | 106.66 | - |
| Mar 27, 2024 | 106.46 | 106.46 | 106.46 | 106.46 | 106.46 | - |
| Mar 26, 2024 | 105.30 | 105.30 | 105.30 | 105.30 | 105.30 | - |
| Mar 25, 2024 | 104.97 | 104.97 | 104.97 | 104.97 | 104.97 | - |
| Mar 22, 2024 | 105.36 | 105.36 | 105.36 | 105.36 | 105.36 | - |
| Mar 21, 2024 | 106.34 | 106.34 | 106.34 | 106.34 | 106.34 | - |
| Mar 20, 2024 | 106.53 | 106.53 | 106.53 | 106.53 | 106.53 | - |
| Mar 19, 2024 | 105.79 | 105.79 | 105.79 | 105.79 | 105.79 | - |
| Mar 18, 2024 | 105.22 | 105.22 | 105.22 | 105.22 | 105.22 | - |
| Mar 15, 2024 | 104.90 | 104.90 | 104.90 | 104.90 | 104.90 | - |
| Mar 14, 2024 | 104.53 | 104.53 | 104.53 | 104.53 | 104.53 | - |
| Mar 13, 2024 | 105.42 | 105.42 | 105.42 | 105.42 | 105.42 | - |
| Mar 12, 2024 | 105.82 | 105.82 | 105.82 | 105.82 | 105.82 | - |
| Mar 11, 2024 | 105.28 | 105.28 | 105.28 | 105.28 | 105.28 | - |
| Mar 08, 2024 | 104.74 | 104.74 | 104.74 | 104.74 | 104.74 | - |
| Mar 07, 2024 | 105.06 | 105.06 | 105.06 | 105.06 | 105.06 | - |
| Mar 06, 2024 | 105.15 | 105.15 | 105.15 | 105.15 | 105.15 | - |
| Mar 05, 2024 | 103.77 | 103.77 | 103.77 | 103.77 | 103.77 | - |
| Mar 04, 2024 | 104.51 | 104.51 | 104.51 | 104.51 | 104.51 | - |
| Mar 01, 2024 | 104.66 | 104.66 | 104.66 | 104.66 | 104.66 | - |
| Feb 29, 2024 | 104.26 | 104.26 | 104.26 | 104.26 | 104.26 | - |
| Feb 28, 2024 | 104.43 | 104.43 | 104.43 | 104.43 | 104.43 | - |
| Feb 27, 2024 | 103.61 | 103.61 | 103.61 | 103.61 | 103.61 | - |
| Feb 26, 2024 | 103.44 | 103.44 | 103.44 | 103.44 | 103.44 | - |
| Feb 23, 2024 | 104.22 | 104.22 | 104.22 | 104.22 | 104.22 | - |
| Feb 22, 2024 | 103.45 | 103.45 | 103.45 | 103.45 | 103.45 | - |
| Feb 21, 2024 | 102.10 | 102.10 | 102.10 | 102.10 | 102.10 | - |
| Feb 20, 2024 | 101.97 | 101.97 | 101.97 | 101.97 | 101.97 | - |
| Feb 16, 2024 | 102.99 | 102.99 | 102.99 | 102.99 | 102.99 | - |
| Feb 15, 2024 | 103.01 | 103.01 | 103.01 | 103.01 | 103.01 | - |
| Feb 14, 2024 | 102.49 | 102.49 | 102.49 | 102.49 | 102.49 | - |
| Feb 13, 2024 | 101.29 | 101.29 | 101.29 | 101.29 | 101.29 | - |
| Feb 12, 2024 | 103.46 | 103.46 | 103.46 | 103.46 | 103.46 | - |
| Feb 09, 2024 | 103.70 | 103.70 | 103.70 | 103.70 | 103.70 | - |
| Feb 08, 2024 | 102.75 | 102.75 | 102.75 | 102.75 | 102.75 | - |
| Feb 07, 2024 | 102.74 | 102.74 | 102.74 | 102.74 | 102.74 | - |
| Feb 06, 2024 | 102.06 | 102.06 | 102.06 | 102.06 | 102.06 | - |
| Feb 05, 2024 | 101.81 | 101.81 | 101.81 | 101.81 | 101.81 | - |
| Feb 02, 2024 | 102.54 | 102.54 | 102.54 | 102.54 | 102.54 | - |
| Feb 01, 2024 | 102.68 | 102.68 | 102.68 | 102.68 | 102.68 | - |
| Jan 31, 2024 | 101.97 | 101.97 | 101.97 | 101.97 | 101.97 | - |
| Jan 30, 2024 | 102.81 | 102.81 | 102.81 | 102.81 | 102.81 | - |
| Jan 29, 2024 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | - |
| Jan 26, 2024 | 101.14 | 101.14 | 101.14 | 101.14 | 101.14 | - |
| Jan 25, 2024 | 101.18 | 101.18 | 101.18 | 101.18 | 101.18 | - |
| Jan 24, 2024 | 101.14 | 101.14 | 101.14 | 101.14 | 101.14 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.