Canada markets closed

Baron Growth R6 (BGRUX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
98.00+0.68 (+0.70%)
At close: 08:00PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024------
May 02, 202497.3297.3297.3297.3297.32-
May 01, 202497.1397.1397.1397.1397.13-
Apr 30, 202495.9695.9695.9695.9695.96-
Apr 29, 202497.6497.6497.6497.6497.64-
Apr 26, 202497.7197.7197.7197.7197.71-
Apr 25, 202498.4498.4498.4498.4498.44-
Apr 24, 202499.4099.4099.4099.4099.40-
Apr 23, 202498.5298.5298.5298.5298.52-
Apr 22, 202499.4499.4499.4499.4499.44-
Apr 19, 202498.5098.5098.5098.5098.50-
Apr 18, 202498.2198.2198.2198.2198.21-
Apr 17, 202498.5098.5098.5098.5098.50-
Apr 16, 202499.3199.3199.3199.3199.31-
Apr 15, 202499.6499.6499.6499.6499.64-
Apr 12, 2024101.07101.07101.07101.07101.07-
Apr 11, 2024102.76102.76102.76102.76102.76-
Apr 10, 2024102.90102.90102.90102.90102.90-
Apr 09, 2024104.90104.90104.90104.90104.90-
Apr 08, 2024104.92104.92104.92104.92104.92-
Apr 05, 2024104.12104.12104.12104.12104.12-
Apr 04, 2024102.64102.64102.64102.64102.64-
Apr 03, 2024103.67103.67103.67103.67103.67-
Apr 02, 2024103.58103.58103.58103.58103.58-
Apr 01, 2024105.61105.61105.61105.61105.61-
Mar 28, 2024106.67106.67106.67106.67106.67-
Mar 27, 2024106.47106.47106.47106.47106.47-
Mar 26, 2024105.30105.30105.30105.30105.30-
Mar 25, 2024104.98104.98104.98104.98104.98-
Mar 22, 2024105.37105.37105.37105.37105.37-
Mar 21, 2024106.35106.35106.35106.35106.35-
Mar 20, 2024106.53106.53106.53106.53106.53-
Mar 19, 2024105.79105.79105.79105.79105.79-
Mar 18, 2024105.23105.23105.23105.23105.23-
Mar 15, 2024104.91104.91104.91104.91104.91-
Mar 14, 2024104.54104.54104.54104.54104.54-
Mar 13, 2024105.43105.43105.43105.43105.43-
Mar 12, 2024105.82105.82105.82105.82105.82-
Mar 11, 2024105.28105.28105.28105.28105.28-
Mar 08, 2024104.74104.74104.74104.74104.74-
Mar 07, 2024105.06105.06105.06105.06105.06-
Mar 06, 2024105.15105.15105.15105.15105.15-
Mar 05, 2024103.77103.77103.77103.77103.77-
Mar 04, 2024104.51104.51104.51104.51104.51-
Mar 01, 2024104.67104.67104.67104.67104.67-
Feb 29, 2024104.26104.26104.26104.26104.26-
Feb 28, 2024104.44104.44104.44104.44104.44-
Feb 27, 2024103.62103.62103.62103.62103.62-
Feb 26, 2024103.45103.45103.45103.45103.45-
Feb 23, 2024104.23104.23104.23104.23104.23-
Feb 22, 2024103.46103.46103.46103.46103.46-
Feb 21, 2024102.11102.11102.11102.11102.11-
Feb 20, 2024101.98101.98101.98101.98101.98-
Feb 16, 2024103.00103.00103.00103.00103.00-
Feb 15, 2024103.02103.02103.02103.02103.02-
Feb 14, 2024102.49102.49102.49102.49102.49-
Feb 13, 2024101.30101.30101.30101.30101.30-
Feb 12, 2024103.47103.47103.47103.47103.47-
Feb 09, 2024103.71103.71103.71103.71103.71-
Feb 08, 2024102.75102.75102.75102.75102.75-
Feb 07, 2024102.75102.75102.75102.75102.75-
Feb 06, 2024102.06102.06102.06102.06102.06-
Feb 05, 2024101.82101.82101.82101.82101.82-
Feb 02, 2024102.55102.55102.55102.55102.55-
Feb 01, 2024102.69102.69102.69102.69102.69-
Jan 31, 2024101.97101.97101.97101.97101.97-
Jan 30, 2024102.81102.81102.81102.81102.81-
Jan 29, 2024101.81101.81101.81101.81101.81-
Jan 26, 2024101.15101.15101.15101.15101.15-
Jan 25, 2024101.19101.19101.19101.19101.19-
Jan 24, 2024101.14101.14101.14101.14101.14-
Jan 23, 2024101.80101.80101.80101.80101.80-
Jan 22, 2024101.77101.77101.77101.77101.77-
Jan 19, 2024100.84100.84100.84100.84100.84-
Jan 18, 202499.9199.9199.9199.9199.91-
Jan 17, 202498.8198.8198.8198.8198.81-
Jan 16, 202499.1299.1299.1299.1299.12-
Jan 12, 202499.8899.8899.8899.8899.88-
Jan 11, 202499.9099.9099.9099.9099.90-
Jan 10, 202499.8499.8499.8499.8499.84-
Jan 09, 202498.8398.8398.8398.8398.83-
Jan 08, 202499.5499.5499.5499.5499.54-
Jan 05, 202498.0198.0198.0198.0198.01-
Jan 04, 202498.7498.7498.7498.7498.74-
Jan 03, 202498.2298.2298.2298.2298.22-
Jan 02, 2024100.16100.16100.16100.16100.16-
Dec 29, 2023101.09101.09101.09101.09101.09-
Dec 28, 2023101.76101.76101.76101.76101.76-
Dec 27, 2023101.26101.26101.26101.26101.26-
Dec 26, 2023101.24101.24101.24101.24101.24-
Dec 22, 2023100.98100.98100.98100.98100.98-
Dec 21, 202399.7699.7699.7699.7699.76-
Dec 20, 202398.1998.1998.1998.1998.19-
Dec 19, 202399.5699.5699.5699.5699.56-
Dec 18, 202398.9998.9998.9998.9998.99-
Dec 15, 202398.5298.5298.5298.5298.52-
Dec 14, 202399.5499.5499.5499.5499.54-
Dec 13, 202399.6399.6399.6399.6399.63-
Dec 12, 202397.9697.9697.9697.9697.96-
Dec 11, 202397.4197.4197.4197.4197.41-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...