Nasdaq - Delayed Quote USD

Baron Global Advantage Fund (BGAFX)

40.46
-0.10
(-0.25%)
At close: 8:04:13 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 15, 202540.5640.5640.5640.5640.56-
May 14, 202540.5640.5640.5640.5640.56-
May 13, 202540.3540.3540.3540.3540.35-
May 12, 202539.7239.7239.7239.7239.72-
May 9, 202537.9737.9737.9737.9737.97-
May 8, 202537.8437.8437.8437.8437.84-
May 7, 202537.0637.0637.0637.0637.06-
May 6, 202537.0637.0637.0637.0637.06-
May 5, 202537.4837.4837.4837.4837.48-
May 2, 202537.5437.5437.5437.5437.54-
May 1, 202537.0837.0837.0837.0837.08-
Apr 30, 202536.8336.8336.8336.8336.83-
Apr 29, 202537.0037.0037.0037.0037.00-
Apr 28, 202536.6336.6336.6336.6336.63-
Apr 25, 202536.6836.6836.6836.6836.68-
Apr 24, 202536.3536.3536.3536.3536.35-
Apr 23, 202535.3335.3335.3335.3335.33-
Apr 22, 202534.4734.4734.4734.4734.47-
Apr 21, 202533.6533.6533.6533.6533.65-
Apr 17, 202534.3534.3534.3534.3534.35-
Apr 16, 202534.2334.2334.2334.2334.23-
Apr 15, 202534.8334.8334.8334.8334.83-
Apr 14, 202534.4434.4434.4434.4434.44-
Apr 11, 202534.2434.2434.2434.2434.24-
Apr 10, 202533.6133.6133.6133.6133.61-
Apr 9, 202534.9234.9234.9234.9234.92-
Apr 8, 202531.7131.7131.7131.7131.71-
Apr 7, 202532.0532.0532.0532.0532.05-
Apr 4, 202531.9231.9231.9231.9231.92-
Apr 3, 202533.7833.7833.7833.7833.78-
Apr 2, 202535.8435.8435.8435.8435.84-
Apr 1, 202535.1935.1935.1935.1935.19-
Mar 31, 202535.0535.0535.0535.0535.05-
Mar 28, 202535.6035.6035.6035.6035.60-
Mar 27, 202536.5536.5536.5536.5536.55-
Mar 26, 202536.7736.7736.7736.7736.77-
Mar 25, 202537.8937.8937.8937.8937.89-
Mar 24, 202537.8237.8237.8237.8237.82-
Mar 21, 202537.1237.1237.1237.1237.12-
Mar 20, 202536.9136.9136.9136.9136.91-
Mar 19, 202537.0637.0637.0637.0637.06-
Mar 18, 202536.4636.4636.4636.4636.46-
Mar 17, 202536.9436.9436.9436.9436.94-
Mar 14, 202536.4336.4336.4336.4336.43-
Mar 13, 202535.4335.4335.4335.4335.43-
Mar 12, 202536.3436.3436.3436.3436.34-
Mar 11, 202535.9035.9035.9035.9035.90-
Mar 10, 202535.5535.5535.5535.5535.55-
Mar 7, 202537.3137.3137.3137.3137.31-
Mar 6, 202537.6037.6037.6037.6037.60-
Mar 5, 202538.9338.9338.9338.9338.93-
Mar 4, 202538.1238.1238.1238.1238.12-
Mar 3, 202538.2238.2238.2238.2238.22-
Feb 28, 202539.4239.4239.4239.4239.42-
Feb 27, 202539.0139.0139.0139.0139.01-
Feb 26, 202539.9239.9239.9239.9239.92-
Feb 25, 202539.5639.5639.5639.5639.56-
Feb 24, 202540.3040.3040.3040.3040.30-
Feb 21, 202540.9840.9840.9840.9840.98-
Feb 20, 202542.3242.3242.3242.3242.32-
Feb 19, 202542.7342.7342.7342.7342.73-
Feb 18, 202543.1843.1843.1843.1843.18-
Feb 14, 202543.0643.0643.0643.0643.06-
Feb 13, 202543.0243.0243.0243.0243.02-
Feb 12, 202541.9441.9441.9441.9441.94-
Feb 11, 202541.9141.9141.9141.9141.91-
Feb 10, 202541.9141.9141.9141.9141.91-
Feb 7, 202541.4341.4341.4341.4341.43-
Feb 6, 202541.4341.4341.4341.4341.43-
Feb 5, 202541.4341.4341.4341.4341.43-
Feb 4, 202541.0741.0741.0741.0741.07-
Feb 3, 202540.4840.4840.4840.4840.48-
Jan 31, 202540.6540.6540.6540.6540.65-
Jan 30, 202540.9940.9940.9940.9940.99-
Jan 29, 202540.5840.5840.5840.5840.58-
Jan 28, 202540.9140.9140.9140.9140.91-
Jan 27, 202539.2639.2639.2639.2639.26-
Jan 24, 202540.1040.1040.1040.1040.10-
Jan 23, 202540.0640.0640.0640.0640.06-
Jan 22, 202539.9739.9739.9739.9739.97-
Jan 21, 202539.8239.8239.8239.8239.82-
Jan 17, 202539.6239.6239.6239.6239.62-
Jan 16, 202539.4339.4339.4339.4339.43-
Jan 15, 202539.4339.4339.4339.4339.43-
Jan 14, 202538.6238.6238.6238.6238.62-
Jan 13, 202538.4938.4938.4938.4938.49-
Jan 10, 202538.9738.9738.9738.9738.97-
Jan 8, 202539.6039.6039.6039.6039.60-
Jan 7, 202539.6639.6639.6639.6639.66-
Jan 6, 202540.5840.5840.5840.5840.58-
Jan 3, 202540.0040.0040.0040.0040.00-
Jan 2, 202539.2039.2039.2039.2039.20-
Dec 31, 202438.7138.7138.7138.7138.71-
Dec 30, 202439.0139.0139.0139.0139.01-
Dec 27, 202439.3339.3339.3339.3339.33-
Dec 26, 202439.8039.8039.8039.8039.80-
Dec 24, 202439.8239.8239.8239.8239.82-
Dec 23, 202439.5739.5739.5739.5739.57-
Dec 20, 202439.5339.5339.5339.5339.53-
Dec 19, 202439.0839.0839.0839.0839.08-
Dec 18, 202439.1339.1339.1339.1339.13-
Dec 17, 202440.8240.8240.8240.8240.82-
Dec 16, 202440.5840.5840.5840.5840.58-
Dec 13, 202440.3540.3540.3540.3540.35-
Dec 12, 202440.7140.7140.7140.7140.71-
Dec 11, 202440.9340.9340.9340.9340.93-
Dec 10, 202438.9338.9338.9338.9338.93-
Dec 9, 202439.3939.3939.3939.3939.39-
Dec 6, 202440.0940.0940.0940.0940.09-
Dec 5, 202439.6839.6839.6839.6839.68-
Dec 4, 202439.6439.6439.6439.6439.64-
Dec 3, 202438.7138.7138.7138.7138.71-
Dec 2, 202438.9838.9838.9838.9838.98-
Nov 29, 202438.8938.8938.8938.8938.89-
Nov 27, 202438.8138.8138.8138.8138.81-
Nov 26, 202439.0339.0339.0339.0339.03-
Nov 25, 202439.0139.0139.0139.0139.01-
Nov 22, 202438.5738.5738.5738.5738.57-
Nov 21, 202438.2638.2638.2638.2638.26-
Nov 20, 202437.2837.2837.2837.2837.28-
Nov 19, 202437.1337.1337.1337.1337.13-
Nov 18, 202436.7836.7836.7836.7836.78-
Nov 15, 202436.6236.6236.6236.6236.62-
Nov 14, 202437.4537.4537.4537.4537.45-
Nov 13, 202438.0038.0038.0038.0038.00-
Nov 12, 202437.6137.6137.6137.6137.61-
Nov 11, 202436.8336.8336.8336.8336.83-
Nov 8, 202436.2236.2236.2236.2236.22-
Nov 7, 202436.2036.2036.2036.2036.20-
Nov 6, 202435.9835.9835.9835.9835.98-
Nov 5, 202435.6035.6035.6035.6035.60-
Nov 4, 202435.0935.0935.0935.0935.09-
Nov 1, 202435.2035.2035.2035.2035.20-
Oct 31, 202435.0535.0535.0535.0535.05-
Oct 30, 202435.5335.5335.5335.5335.53-
Oct 29, 202435.6935.6935.6935.6935.69-
Oct 28, 202435.5135.5135.5135.5135.51-
Oct 25, 202435.3935.3935.3935.3935.39-
Oct 24, 202435.3535.3535.3535.3535.35-
Oct 23, 202435.1135.1135.1135.1135.11-
Oct 22, 202435.5035.5035.5035.5035.50-
Oct 21, 202435.8335.8335.8335.8335.83-
Oct 18, 202435.7735.7735.7735.7735.77-
Oct 17, 202435.5635.5635.5635.5635.56-
Oct 16, 202435.4635.4635.4635.4635.46-
Oct 15, 202435.4335.4335.4335.4335.43-
Oct 14, 202436.1436.1436.1436.1436.14-
Oct 11, 202435.9535.9535.9535.9535.95-
Oct 10, 202435.6935.6935.6935.6935.69-
Oct 9, 202435.3835.3835.3835.3835.38-
Oct 8, 202435.1235.1235.1235.1235.12-
Oct 7, 202434.5734.5734.5734.5734.57-
Oct 4, 202434.7434.7434.7434.7434.74-
Oct 3, 202434.1634.1634.1634.1634.16-
Oct 2, 202434.3134.3134.3134.3134.31-
Oct 1, 202434.1934.1934.1934.1934.19-
Sep 30, 202434.6234.6234.6234.6234.62-
Sep 27, 202434.7334.7334.7334.7334.73-
Sep 26, 202434.9234.9234.9234.9234.92-
Sep 25, 202434.7834.7834.7834.7834.78-
Sep 24, 202434.8434.8434.8434.8434.84-
Sep 23, 202434.6234.6234.6234.6234.62-
Sep 20, 202434.4334.4334.4334.4334.43-
Sep 19, 202434.6334.6334.6334.6334.63-
Sep 18, 202433.8533.8533.8533.8533.85-
Sep 17, 202433.8533.8533.8533.8533.85-
Sep 16, 202433.9433.9433.9433.9433.94-
Sep 13, 202433.9833.9833.9833.9833.98-
Sep 12, 202433.8533.8533.8533.8533.85-
Sep 11, 202433.4733.4733.4733.4733.47-
Sep 10, 202432.7032.7032.7032.7032.70-
Sep 9, 202432.6732.6732.6732.6732.67-
Sep 6, 202432.2832.2832.2832.2832.28-
Sep 5, 202433.0733.0733.0733.0733.07-
Sep 4, 202432.8332.8332.8332.8332.83-
Sep 3, 202432.9132.9132.9132.9132.91-
Aug 30, 202434.0934.0934.0934.0934.09-
Aug 29, 202433.8433.8433.8433.8433.84-
Aug 28, 202433.7033.7033.7033.7033.70-
Aug 27, 202434.3334.3334.3334.3334.33-
Aug 26, 202434.2834.2834.2834.2834.28-
Aug 23, 202434.5334.5334.5334.5334.53-
Aug 22, 202434.1134.1134.1134.1134.11-
Aug 21, 202434.7534.7534.7534.7534.75-
Aug 20, 202434.4034.4034.4034.4034.40-
Aug 19, 202434.7534.7534.7534.7534.75-
Aug 16, 202433.9933.9933.9933.9933.99-
Aug 15, 202433.8433.8433.8433.8433.84-
Aug 14, 202432.9332.9332.9332.9332.93-
Aug 13, 202432.9132.9132.9132.9132.91-
Aug 12, 202432.3532.3532.3532.3532.35-
Aug 9, 202432.3632.3632.3632.3632.36-
Aug 8, 202432.3232.3232.3232.3232.32-
Aug 7, 202431.2731.2731.2731.2731.27-
Aug 6, 202430.8430.8430.8430.8430.84-
Aug 5, 202430.4730.4730.4730.4730.47-
Aug 2, 202431.0931.0931.0931.0931.09-
Aug 1, 202431.2531.2531.2531.2531.25-
Jul 31, 202432.2932.2932.2932.2932.29-
Jul 30, 202431.4031.4031.4031.4031.40-
Jul 29, 202431.7131.7131.7131.7131.71-
Jul 26, 202431.8431.8431.8431.8431.84-
Jul 25, 202431.5531.5531.5531.5531.55-
Jul 24, 202431.4231.4231.4231.4231.42-
Jul 23, 202432.7132.7132.7132.7132.71-
Jul 22, 202432.7532.7532.7532.7532.75-
Jul 19, 202432.4132.4132.4132.4132.41-
Jul 18, 202432.8132.8132.8132.8132.81-
Jul 17, 202433.2733.2733.2733.2733.27-
Jul 16, 202434.4734.4734.4734.4734.47-
Jul 15, 202434.1834.1834.1834.1834.18-
Jul 12, 202434.1934.1934.1934.1934.19-
Jul 11, 202433.7133.7133.7133.7133.71-
Jul 10, 202433.9033.9033.9033.9033.90-
Jul 9, 202433.7533.7533.7533.7533.75-
Jul 8, 202433.7333.7333.7333.7333.73-
Jul 5, 202433.7133.7133.7133.7133.71-
Jul 3, 202433.4633.4633.4633.4633.46-
Jul 2, 202433.1833.1833.1833.1833.18-
Jul 1, 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 7, 202431.2431.2431.2431.2431.24-
Jun 6, 202431.4131.4131.4131.4131.41-
Jun 5, 202431.2831.2831.2831.2831.28-
Jun 4, 202430.5230.5230.5230.5230.52-
Jun 3, 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-

Related Tickers