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

Nasdaq - Delayed Quote USD

Baron Growth Fund (BGRIX)

87.31
-0.02
(-0.02%)
At close: 6:09:11 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 14, 202587.3387.3387.3387.3387.33-
Apr 11, 202585.9585.9585.9585.9585.95-
Apr 10, 202584.4784.4784.4784.4784.47-
Apr 9, 202587.0987.0987.0987.0987.09-
Apr 8, 202580.5780.5780.5780.5780.57-
Apr 7, 202581.6781.6781.6781.6781.67-
Apr 4, 202583.2483.2483.2483.2483.24-
Apr 3, 202588.7888.7888.7888.7888.78-
Apr 2, 202592.4092.4092.4092.4092.40-
Apr 1, 202591.4891.4891.4891.4891.48-
Mar 31, 202591.5191.5191.5191.5191.51-
Mar 28, 202590.9090.9090.9090.9090.90-
Mar 27, 202592.3892.3892.3892.3892.38-
Mar 26, 202592.2692.2692.2692.2692.26-
Mar 25, 202592.1392.1392.1392.1392.13-
Mar 24, 202591.9891.9891.9891.9891.98-
Mar 21, 202590.5090.5090.5090.5090.50-
Mar 20, 202590.4690.4690.4690.4690.46-
Mar 19, 202591.5791.5791.5791.5791.57-
Mar 18, 202591.1491.1491.1491.1491.14-
Mar 17, 202592.0492.0492.0492.0492.04-
Mar 14, 202590.6090.6090.6090.6090.60-
Mar 13, 202588.4088.4088.4088.4088.40-
Mar 12, 202589.2989.2989.2989.2989.29-
Mar 11, 202590.0890.0890.0890.0890.08-
Mar 10, 202591.1191.1191.1191.1191.11-
Mar 7, 202592.4592.4592.4592.4592.45-
Mar 6, 202592.2492.2492.2492.2492.24-
Mar 5, 202593.1693.1693.1693.1693.16-
Mar 4, 202592.3192.3192.3192.3192.31-
Mar 3, 202593.8393.8393.8393.8393.83-
Feb 28, 202594.6294.6294.6294.6294.62-
Feb 27, 202593.7293.7293.7293.7293.72-
Feb 26, 202593.9393.9393.9393.9393.93-
Feb 25, 202594.5394.5394.5394.5394.53-
Feb 24, 202594.5294.5294.5294.5294.52-
Feb 21, 202594.1494.1494.1494.1494.14-
Feb 20, 202595.4895.4895.4895.4895.48-
Feb 19, 202595.7295.7295.7295.7295.72-
Feb 18, 202595.4095.4095.4095.4095.40-
Feb 14, 202594.9894.9894.9894.9894.98-
Feb 13, 202596.0996.0996.0996.0996.09-
Feb 12, 202594.9694.9694.9694.9694.96-
Feb 11, 202596.0396.0396.0396.0396.03-
Feb 10, 202597.0197.0197.0197.0197.01-
Feb 7, 202597.8497.8497.8497.8497.84-
Feb 6, 202598.6598.6598.6598.6598.65-
Feb 5, 202598.1398.1398.1398.1398.13-
Feb 4, 202597.4797.4797.4797.4797.47-
Feb 3, 202597.3597.3597.3597.3597.35-
Jan 31, 202597.5897.5897.5897.5897.58-
Jan 30, 202597.8297.8297.8297.8297.82-
Jan 29, 202596.9196.9196.9196.9196.91-
Jan 28, 202598.5698.5698.5698.5698.56-
Jan 27, 202598.7898.7898.7898.7898.78-
Jan 24, 202597.4197.4197.4197.4197.41-
Jan 23, 202597.2397.2397.2397.2397.23-
Jan 22, 202597.0597.0597.0597.0597.05-
Jan 21, 202597.6197.6197.6197.6197.61-
Jan 17, 202596.5796.5796.5796.5796.57-
Jan 16, 202596.4696.4696.4696.4696.46-
Jan 15, 202595.5095.5095.5095.5095.50-
Jan 14, 202594.0494.0494.0494.0494.04-
Jan 13, 202593.1693.1693.1693.1693.16-
Jan 10, 202592.5792.5792.5792.5792.57-
Jan 8, 202594.6294.6294.6294.6294.62-
Jan 7, 202594.0894.0894.0894.0894.08-
Jan 6, 202594.5394.5394.5394.5394.53-
Jan 3, 202595.0995.0995.0995.0995.09-
Jan 2, 202594.5794.5794.5794.5794.57-
Dec 31, 202495.5795.5795.5795.5795.57-
Dec 30, 202495.5595.5595.5595.5595.55-
Dec 27, 202496.1596.1596.1596.1596.15-
Dec 26, 202496.7096.7096.7096.7096.70-
Dec 24, 202496.3896.3896.3896.3896.38-
Dec 23, 202495.8495.8495.8495.8495.84-
Dec 20, 202495.4995.4995.4995.4995.49-
Dec 19, 202494.4394.4394.4394.4394.43-
Dec 18, 202494.2494.2494.2494.2494.24-
Dec 17, 2024 0.00 Dividend
Dec 17, 202497.4397.4397.4397.4397.43-
Dec 17, 2024 10.80 Capital Gains
Dec 16, 2024109.38109.38109.38109.3898.58-
Dec 13, 2024110.03110.03110.03110.0399.17-
Dec 12, 2024111.08111.08111.08111.08100.12-
Dec 11, 2024111.06111.06111.06111.06100.10-
Dec 10, 2024110.26110.26110.26110.2699.38-
Dec 9, 2024111.03111.03111.03111.03100.07-
Dec 6, 2024111.53111.53111.53111.53100.52-
Dec 5, 2024111.40111.40111.40111.40100.41-
Dec 4, 2024112.42112.42112.42112.42101.32-
Dec 3, 2024111.67111.67111.67111.67100.65-
Dec 2, 2024111.97111.97111.97111.97100.92-
Nov 29, 2024112.43112.43112.43112.43101.33-
Nov 27, 2024112.48112.48112.48112.48101.38-
Nov 26, 2024112.33112.33112.33112.33101.24-
Nov 25, 2024112.33112.33112.33112.33101.24-
Nov 22, 2024111.19111.19111.19111.19100.22-
Nov 21, 2024109.88109.88109.88109.8899.04-
Nov 20, 2024108.26108.26108.26108.2697.58-
Nov 19, 2024108.02108.02108.02108.0297.36-
Nov 18, 2024108.36108.36108.36108.3697.67-
Nov 15, 2024108.17108.17108.17108.1797.49-
Nov 14, 2024109.63109.63109.63109.6398.81-
Nov 13, 2024110.63110.63110.63110.6399.71-
Nov 12, 2024110.54110.54110.54110.5499.63-
Nov 11, 2024110.77110.77110.77110.7799.84-
Nov 8, 2024110.38110.38110.38110.3899.49-
Nov 7, 2024109.60109.60109.60109.6098.78-
Nov 6, 2024109.71109.71109.71109.7198.88-
Nov 5, 2024106.82106.82106.82106.8296.28-
Nov 4, 2024105.85105.85105.85105.8595.40-
Nov 1, 2024105.38105.38105.38105.3894.98-
Oct 31, 2024105.44105.44105.44105.4495.03-
Oct 30, 2024107.58107.58107.58107.5896.96-
Oct 29, 2024107.79107.79107.79107.7997.15-
Oct 28, 2024108.07108.07108.07108.0797.40-
Oct 25, 2024107.35107.35107.35107.3596.76-
Oct 24, 2024108.16108.16108.16108.1697.49-
Oct 23, 2024108.22108.22108.22108.2297.54-
Oct 22, 2024109.29109.29109.29109.2998.50-
Oct 21, 2024109.81109.81109.81109.8198.97-
Oct 18, 2024110.82110.82110.82110.8299.88-
Oct 17, 2024110.76110.76110.76110.7699.83-
Oct 16, 2024110.20110.20110.20110.2099.32-
Oct 15, 2024110.21110.21110.21110.2199.33-
Oct 14, 2024110.42110.42110.42110.4299.52-
Oct 11, 2024110.07110.07110.07110.0799.21-
Oct 10, 2024109.04109.04109.04109.0498.28-
Oct 9, 2024109.49109.49109.49109.4998.68-
Oct 8, 2024108.28108.28108.28108.2897.59-
Oct 7, 2024106.86106.86106.86106.8696.31-
Oct 4, 2024109.35109.35109.35109.3598.56-
Oct 3, 2024108.56108.56108.56108.5697.85-
Oct 2, 2024109.03109.03109.03109.0398.27-
Oct 1, 2024108.30108.30108.30108.3097.61-
Sep 30, 2024108.79108.79108.79108.7998.05-
Sep 27, 2024109.02109.02109.02109.0298.26-
Sep 26, 2024108.77108.77108.77108.7798.04-
Sep 25, 2024107.77107.77107.77107.7797.13-
Sep 24, 2024108.87108.87108.87108.8798.13-
Sep 23, 2024109.06109.06109.06109.0698.30-
Sep 20, 2024108.25108.25108.25108.2597.57-
Sep 19, 2024108.56108.56108.56108.5697.85-
Sep 18, 2024107.19107.19107.19107.1996.61-
Sep 17, 2024107.57107.57107.57107.5796.95-
Sep 16, 2024107.74107.74107.74107.7497.11-
Sep 13, 2024106.98106.98106.98106.9896.42-
Sep 12, 2024105.60105.60105.60105.6095.18-
Sep 11, 2024105.22105.22105.22105.2294.84-
Sep 10, 2024105.62105.62105.62105.6295.20-
Sep 9, 2024105.25105.25105.25105.2594.86-
Sep 6, 2024104.62104.62104.62104.6294.29-
Sep 5, 2024105.49105.49105.49105.4995.08-
Sep 4, 2024106.11106.11106.11106.1195.64-
Sep 3, 2024105.78105.78105.78105.7895.34-
Aug 30, 2024106.99106.99106.99106.9996.43-
Aug 29, 2024106.43106.43106.43106.4395.93-
Aug 28, 2024105.36105.36105.36105.3694.96-
Aug 27, 2024105.75105.75105.75105.7595.31-
Aug 26, 2024105.32105.32105.32105.3294.93-
Aug 23, 2024105.36105.36105.36105.3694.96-
Aug 22, 2024104.05104.05104.05104.0593.78-
Aug 21, 2024104.12104.12104.12104.1293.84-
Aug 20, 2024103.52103.52103.52103.5293.30-
Aug 19, 2024104.37104.37104.37104.3794.07-
Aug 16, 2024103.72103.72103.72103.7293.48-
Aug 15, 2024103.64103.64103.64103.6493.41-
Aug 14, 2024102.07102.07102.07102.0792.00-
Aug 13, 2024101.11101.11101.11101.1191.13-
Aug 12, 2024100.12100.12100.12100.1290.24-
Aug 9, 2024101.00101.00101.00101.0091.03-
Aug 8, 2024100.97100.97100.97100.9791.01-
Aug 7, 202499.2699.2699.2699.2689.46-
Aug 6, 2024100.23100.23100.23100.2390.34-
Aug 5, 202498.8998.8998.8998.8989.13-
Aug 2, 2024101.97101.97101.97101.9791.91-
Aug 1, 2024103.05103.05103.05103.0592.88-
Jul 31, 2024103.84103.84103.84103.8493.59-
Jul 30, 2024104.52104.52104.52104.5294.20-
Jul 29, 2024103.07103.07103.07103.0792.90-
Jul 26, 2024103.28103.28103.28103.2893.09-
Jul 25, 2024100.94100.94100.94100.9490.98-
Jul 24, 202499.7999.7999.7999.7989.94-
Jul 23, 2024101.42101.42101.42101.4291.41-
Jul 22, 2024100.67100.67100.67100.6790.73-
Jul 19, 202499.5299.5299.5299.5289.70-
Jul 18, 2024100.63100.63100.63100.6390.70-
Jul 17, 2024101.84101.84101.84101.8491.79-
Jul 16, 2024102.58102.58102.58102.5892.46-
Jul 15, 2024100.47100.47100.47100.4790.55-
Jul 12, 2024100.00100.00100.00100.0090.13-
Jul 11, 202498.7398.7398.7398.7388.99-
Jul 10, 202497.3097.3097.3097.3087.70-
Jul 9, 202496.7896.7896.7896.7887.23-
Jul 8, 202497.3997.3997.3997.3987.78-
Jul 5, 202497.7897.7897.7897.7888.13-
Jul 3, 202497.3497.3497.3497.3487.73-
Jul 2, 202497.5997.5997.5997.5987.96-
Jul 1, 202497.3597.3597.3597.3587.74-
Jun 28, 202497.8897.8897.8897.8888.22-
Jun 27, 202497.8497.8497.8497.8488.18-
Jun 26, 202497.2597.2597.2597.2587.65-
Jun 25, 202497.8897.8897.8897.8888.22-
Jun 24, 202498.4198.4198.4198.4188.70-
Jun 21, 202498.0698.0698.0698.0688.38-
Jun 20, 202497.8597.8597.8597.8588.19-
Jun 18, 202497.3997.3997.3997.3987.78-
Jun 17, 202497.2297.2297.2297.2287.63-
Jun 14, 202496.0996.0996.0996.0986.61-
Jun 13, 202497.1797.1797.1797.1787.58-
Jun 12, 202497.8397.8397.8397.8388.17-
Jun 11, 202497.2197.2197.2197.2187.62-
Jun 10, 202497.2597.2597.2597.2587.65-
Jun 7, 202497.1697.1697.1697.1687.57-
Jun 6, 202498.0798.0798.0798.0788.39-
Jun 5, 202498.1198.1198.1198.1188.43-
Jun 4, 202497.3697.3697.3697.3687.75-
Jun 3, 202497.4897.4897.4897.4887.86-
May 31, 202497.7497.7497.7497.7488.09-
May 30, 202497.0297.0297.0297.0287.44-
May 29, 202497.3797.3797.3797.3787.76-
May 28, 202498.8298.8298.8298.8289.07-
May 24, 2024100.35100.35100.35100.3590.45-
May 23, 202499.8199.8199.8199.8189.96-
May 22, 2024101.63101.63101.63101.6391.60-
May 21, 2024101.88101.88101.88101.8891.83-
May 20, 2024102.26102.26102.26102.2692.17-
May 17, 2024102.29102.29102.29102.2992.19-
May 16, 2024101.59101.59101.59101.5991.56-
May 15, 2024101.36101.36101.36101.3691.36-
May 14, 2024100.52100.52100.52100.5290.60-
May 13, 202499.9999.9999.9999.9990.12-
May 10, 2024100.24100.24100.24100.2490.35-
May 9, 202499.8999.8999.8999.8990.03-
May 8, 202498.8398.8398.8398.8389.08-
May 7, 202499.6899.6899.6899.6889.84-
May 6, 202499.3899.3899.3899.3889.57-
May 3, 202498.0098.0098.0098.0088.33-
May 2, 202497.3197.3197.3197.3187.71-
May 1, 202497.1297.1297.1297.1287.53-
Apr 30, 202495.9695.9695.9695.9686.49-
Apr 29, 202497.6497.6497.6497.6488.00-
Apr 26, 202497.7197.7197.7197.7188.07-
Apr 25, 202498.4398.4398.4398.4388.72-
Apr 24, 202499.4099.4099.4099.4089.59-
Apr 23, 202498.5198.5198.5198.5188.79-
Apr 22, 202499.4399.4399.4399.4389.62-
Apr 19, 202498.5098.5098.5098.5088.78-
Apr 18, 202498.2198.2198.2198.2188.52-
Apr 17, 202498.4998.4998.4998.4988.77-
Apr 16, 202499.3099.3099.3099.3089.50-

Related Tickers