Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Nasdaq - Delayed Quote USD

Baron Durable Advantage Fund (BDAIX)

25.75
-0.01
(-0.04%)
At close: 8:00:06 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 202525.7525.7525.7525.7525.75-
Apr 14, 202525.7625.7625.7625.7625.76-
Apr 11, 202525.6625.6625.6625.6625.66-
Apr 10, 202525.1225.1225.1225.1225.12-
Apr 9, 202526.2326.2326.2326.2326.23-
Apr 8, 202523.6523.6523.6523.6523.65-
Apr 7, 202523.9623.9623.9623.9623.96-
Apr 4, 202523.8423.8423.8423.8423.84-
Apr 3, 202525.4525.4525.4525.4525.45-
Apr 2, 202527.0327.0327.0327.0327.03-
Apr 1, 202526.8126.8126.8126.8126.81-
Mar 31, 202526.6126.6126.6126.6126.61-
Mar 28, 202526.5626.5626.5626.5626.56-
Mar 27, 202527.2027.2027.2027.2027.20-
Mar 26, 202527.3927.3927.3927.3927.39-
Mar 25, 202527.8827.8827.8827.8827.88-
Mar 24, 202527.7827.7827.7827.7827.78-
Mar 21, 202527.1727.1727.1727.1727.17-
Mar 20, 202527.1727.1727.1727.1727.17-
Mar 19, 202527.2727.2727.2727.2727.27-
Mar 18, 202526.9426.9426.9426.9426.94-
Mar 17, 202527.2827.2827.2827.2827.28-
Mar 14, 202527.0427.0427.0427.0427.04-
Mar 13, 202526.3726.3726.3726.3726.37-
Mar 12, 202526.9026.9026.9026.9026.90-
Mar 11, 202526.5926.5926.5926.5926.59-
Mar 10, 202526.6726.6726.6726.6726.67-
Mar 7, 202527.5027.5027.5027.5027.50-
Mar 6, 202527.4427.4427.4427.4427.44-
Mar 5, 202528.1828.1828.1828.1828.18-
Mar 4, 202527.6927.6927.6927.6927.69-
Mar 3, 202528.0328.0328.0328.0328.03-
Feb 28, 202528.6428.6428.6428.6428.64-
Feb 27, 202528.2228.2228.2228.2228.22-
Feb 26, 202528.7628.7628.7628.7628.76-
Feb 25, 202528.5328.5328.5328.5328.53-
Feb 24, 202528.7028.7028.7028.7028.70-
Feb 21, 202528.9728.9728.9728.9728.97-
Feb 20, 202529.5729.5729.5729.5729.57-
Feb 19, 202529.7829.7829.7829.7829.78-
Feb 18, 202529.7129.7129.7129.7129.71-
Feb 14, 202529.8229.8229.8229.8229.82-
Feb 13, 202529.8029.8029.8029.8029.80-
Feb 12, 202529.6229.6229.6229.6229.62-
Feb 11, 202529.8129.8129.8129.8129.81-
Feb 10, 202529.8629.8629.8629.8629.86-
Feb 7, 202529.7029.7029.7029.7029.70-
Feb 6, 202529.9729.9729.9729.9729.97-
Feb 5, 202529.8629.8629.8629.8629.86-
Feb 4, 202529.7429.7429.7429.7429.74-
Feb 3, 202529.6729.6729.6729.6729.67-
Jan 31, 202529.8929.8929.8929.8929.89-
Jan 30, 202529.9029.9029.9029.9029.90-
Jan 29, 202529.6529.6529.6529.6529.65-
Jan 28, 202529.9029.9029.9029.9029.90-
Jan 27, 202529.5329.5329.5329.5329.53-
Jan 24, 202530.2430.2430.2430.2430.24-
Jan 23, 202530.2430.2430.2430.2430.24-
Jan 22, 202530.1130.1130.1130.1130.11-
Jan 21, 202529.8429.8429.8429.8429.84-
Jan 17, 202529.4129.4129.4129.4129.41-
Jan 16, 202529.1529.1529.1529.1529.15-
Jan 15, 202529.0729.0729.0729.0729.07-
Jan 14, 202528.4928.4928.4928.4928.49-
Jan 13, 202528.4228.4228.4228.4228.42-
Jan 10, 202528.4428.4428.4428.4428.44-
Jan 8, 202528.9528.9528.9528.9528.95-
Jan 7, 202528.8728.8728.8728.8728.87-
Jan 6, 202529.3329.3329.3329.3329.33-
Jan 3, 202529.0929.0929.0929.0929.09-
Jan 2, 202528.6928.6928.6928.6928.69-
Dec 31, 202428.6228.6228.6228.6228.62-
Dec 30, 202428.7928.7928.7928.7928.79-
Dec 27, 202429.1029.1029.1029.1029.10-
Dec 26, 202429.4129.4129.4129.4129.41-
Dec 24, 202429.4229.4229.4229.4229.42-
Dec 23, 202429.1129.1129.1129.1129.11-
Dec 20, 202428.7628.7628.7628.7628.76-
Dec 19, 202428.5128.5128.5128.5128.51-
Dec 18, 202428.5228.5228.5228.5228.52-
Dec 17, 2024 0.07 Dividend
Dec 17, 202429.5429.5429.5429.5429.54-
Dec 16, 202429.8529.8529.8529.8529.79-
Dec 13, 202429.5529.5529.5529.5529.49-
Dec 12, 202429.4129.4129.4129.4129.35-
Dec 11, 202429.6929.6929.6929.6929.63-
Dec 10, 202429.2729.2729.2729.2729.21-
Dec 9, 202429.2929.2929.2929.2929.23-
Dec 6, 202429.4929.4929.4929.4929.43-
Dec 5, 202429.3029.3029.3029.3029.24-
Dec 4, 202429.4129.4129.4129.4129.35-
Dec 3, 202429.1629.1629.1629.1629.10-
Dec 2, 202429.0729.0729.0729.0729.01-
Nov 29, 202428.8928.8928.8928.8928.83-
Nov 27, 202428.7228.7228.7228.7228.66-
Nov 26, 202428.8428.8428.8428.8428.78-
Nov 25, 202428.6528.6528.6528.6528.59-
Nov 22, 202428.5128.5128.5128.5128.45-
Nov 21, 202428.4828.4828.4828.4828.42-
Nov 20, 202428.3328.3328.3328.3328.27-
Nov 19, 202428.3428.3428.3428.3428.28-
Nov 18, 202428.2028.2028.2028.2028.14-
Nov 15, 202428.2028.2028.2028.2028.14-
Nov 14, 202428.8128.8128.8128.8128.75-
Nov 13, 202429.0729.0729.0729.0729.01-
Nov 12, 202429.1029.1029.1029.1029.04-
Nov 11, 202429.1329.1329.1329.1329.07-
Nov 8, 202429.2029.2029.2029.2029.14-
Nov 7, 202429.1129.1129.1129.1129.05-
Nov 6, 202428.8828.8828.8828.8828.82-
Nov 5, 202428.2028.2028.2028.2028.14-
Nov 4, 202427.7827.7827.7827.7827.72-
Nov 1, 202427.8327.8327.8327.8327.77-
Oct 31, 202427.5927.5927.5927.5927.53-
Oct 30, 202428.2728.2728.2728.2728.21-
Oct 29, 202428.2728.2728.2728.2728.21-
Oct 28, 202428.1128.1128.1128.1128.05-
Oct 25, 202428.1128.1128.1128.1128.05-
Oct 24, 202428.0228.0228.0228.0227.96-
Oct 23, 202428.0728.0728.0728.0728.01-
Oct 22, 202428.3728.3728.3728.3728.31-
Oct 21, 202428.5428.5428.5428.5428.48-
Oct 18, 202428.5828.5828.5828.5828.52-
Oct 17, 202428.5228.5228.5228.5228.46-
Oct 16, 202428.2828.2828.2828.2828.22-
Oct 15, 202428.2228.2228.2228.2228.16-
Oct 14, 202428.4828.4828.4828.4828.42-
Oct 11, 202428.2828.2828.2828.2828.22-
Oct 10, 202428.0628.0628.0628.0628.00-
Oct 9, 202428.1428.1428.1428.1428.08-
Oct 8, 202427.9527.9527.9527.9527.89-
Oct 7, 202427.6227.6227.6227.6227.56-
Oct 4, 202427.9327.9327.9327.9327.87-
Oct 3, 202427.7027.7027.7027.7027.64-
Oct 2, 202427.7227.7227.7227.7227.66-
Oct 1, 202427.6227.6227.6227.6227.56-
Sep 30, 202427.8127.8127.8127.8127.75-
Sep 27, 202427.7727.7727.7727.7727.71-
Sep 26, 202427.9327.9327.9327.9327.87-
Sep 25, 202427.7427.7427.7427.7427.68-
Sep 24, 202427.8127.8127.8127.8127.75-
Sep 23, 202427.7927.7927.7927.7927.73-
Sep 20, 202427.7227.7227.7227.7227.66-
Sep 19, 202427.7827.7827.7827.7827.72-
Sep 18, 202427.2127.2127.2127.2127.15-
Sep 17, 202427.3227.3227.3227.3227.26-
Sep 16, 202427.3927.3927.3927.3927.33-
Sep 13, 202427.3427.3427.3427.3427.28-
Sep 12, 202427.2327.2327.2327.2327.17-
Sep 11, 202426.9726.9726.9726.9726.91-
Sep 10, 202426.5926.5926.5926.5926.53-
Sep 9, 202426.3726.3726.3726.3726.31-
Sep 6, 202425.9825.9825.9825.9825.92-
Sep 5, 202426.5326.5326.5326.5326.47-
Sep 4, 202426.5226.5226.5226.5226.46-
Sep 3, 202426.5026.5026.5026.5026.44-
Aug 30, 202427.2127.2127.2127.2127.15-
Aug 29, 202426.9026.9026.9026.9026.84-
Aug 28, 202426.8526.8526.8526.8526.79-
Aug 27, 202427.0727.0727.0727.0727.01-
Aug 26, 202426.9226.9226.9226.9226.86-
Aug 23, 202427.0327.0327.0327.0326.97-
Aug 22, 202426.7726.7726.7726.7726.71-
Aug 21, 202427.0627.0627.0627.0627.00-
Aug 20, 202426.9226.9226.9226.9226.86-
Aug 19, 202426.9626.9626.9626.9626.90-
Aug 16, 202426.7426.7426.7426.7426.68-
Aug 15, 202426.7726.7726.7726.7726.71-
Aug 14, 202426.2726.2726.2726.2726.21-
Aug 13, 202426.1626.1626.1626.1626.10-
Aug 12, 202425.6625.6625.6625.6625.60-
Aug 9, 202425.7025.7025.7025.7025.64-
Aug 8, 202425.5625.5625.5625.5625.50-
Aug 7, 202424.9124.9124.9124.9124.86-
Aug 6, 202425.1625.1625.1625.1625.11-
Aug 5, 202424.7624.7624.7624.7624.71-
Aug 2, 202425.6125.6125.6125.6125.55-
Aug 1, 202426.2926.2926.2926.2926.23-
Jul 31, 202426.6526.6526.6526.6526.59-
Jul 30, 202426.0926.0926.0926.0926.03-
Jul 29, 202426.2026.2026.2026.2026.14-
Jul 26, 202426.2126.2126.2126.2126.15-
Jul 25, 202425.8525.8525.8525.8525.79-
Jul 24, 202425.9025.9025.9025.9025.84-
Jul 23, 202426.6826.6826.6826.6826.62-
Jul 22, 202426.5326.5326.5326.5326.47-
Jul 19, 202426.0826.0826.0826.0826.02-
Jul 18, 202426.3426.3426.3426.3426.28-
Jul 17, 202426.4626.4626.4626.4626.40-
Jul 16, 202427.0327.0327.0327.0326.97-
Jul 15, 202426.9126.9126.9126.9126.85-
Jul 12, 202426.8326.8326.8326.8326.77-
Jul 11, 202426.7126.7126.7126.7126.65-
Jul 10, 202427.0127.0127.0127.0126.95-
Jul 9, 202426.7826.7826.7826.7826.72-
Jul 8, 202426.8426.8426.8426.8426.78-
Jul 5, 202426.9026.9026.9026.9026.84-
Jul 3, 202426.7126.7126.7126.7126.65-
Jul 2, 202426.5526.5526.5526.5526.49-
Jul 1, 202426.3426.3426.3426.3426.28-
Jun 28, 202426.3126.3126.3126.3126.25-
Jun 27, 202426.4126.4126.4126.4126.35-
Jun 26, 202426.3626.3626.3626.3626.30-
Jun 25, 202426.3426.3426.3426.3426.28-
Jun 24, 202426.1526.1526.1526.1526.09-
Jun 21, 202426.3226.3226.3226.3226.26-
Jun 20, 202426.3526.3526.3526.3526.29-
Jun 18, 202426.3926.3926.3926.3926.33-
Jun 17, 202426.3126.3126.3126.3126.25-
Jun 14, 202426.1426.1426.1426.1426.08-
Jun 13, 202426.0226.0226.0226.0225.96-
Jun 12, 202426.0026.0026.0026.0025.94-
Jun 11, 202425.7125.7125.7125.7125.65-
Jun 10, 202425.7025.7025.7025.7025.64-
Jun 7, 202425.5125.5125.5125.5125.45-
Jun 6, 202425.6025.6025.6025.6025.54-
Jun 5, 202425.6525.6525.6525.6525.59-
Jun 4, 202425.2225.2225.2225.2225.17-
Jun 3, 202425.1325.1325.1325.1325.08-
May 31, 202425.0225.0225.0225.0224.97-
May 30, 202424.9724.9724.9724.9724.92-
May 29, 202425.3325.3325.3325.3325.27-
May 28, 202425.6125.6125.6125.6125.55-
May 24, 202425.6825.6825.6825.6825.62-
May 23, 202425.5725.5725.5725.5725.51-
May 22, 202425.7025.7025.7025.7025.64-
May 21, 202425.6725.6725.6725.6725.61-
May 20, 202425.6625.6625.6625.6625.60-
May 17, 202425.5725.5725.5725.5725.51-
May 16, 202425.5625.5625.5625.5625.50-
May 15, 202425.6525.6525.6525.6525.59-
May 14, 202425.2725.2725.2725.2725.21-
May 13, 202425.0725.0725.0725.0725.02-
May 10, 202425.2325.2325.2325.2325.18-
May 9, 202425.0725.0725.0725.0725.02-
May 8, 202424.9824.9824.9824.9824.93-
May 7, 202424.9624.9624.9624.9624.91-
May 6, 202424.9124.9124.9124.9124.86-
May 3, 202424.5624.5624.5624.5624.51-
May 2, 202424.3024.3024.3024.3024.25-
May 1, 202424.0424.0424.0424.0423.99-
Apr 30, 202424.0124.0124.0124.0123.96-
Apr 29, 202424.3924.3924.3924.3924.34-
Apr 26, 202424.5124.5124.5124.5124.46-
Apr 25, 202424.1324.1324.1324.1324.08-
Apr 24, 202424.4124.4124.4124.4124.36-
Apr 23, 202424.4024.4024.4024.4024.35-
Apr 22, 202424.0624.0624.0624.0624.01-
Apr 19, 202423.8123.8123.8123.8123.76-
Apr 18, 202424.1324.1324.1324.1324.08-
Apr 17, 202424.2524.2524.2524.2524.20-
Apr 16, 202424.3624.3624.3624.3624.31-

Related Tickers