Nasdaq - Delayed Quote USD

Baron WealthBuilder Retail (BWBFX)

20.69
+0.09
+(0.44%)
At close: 8:00:08 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 15, 202520.6020.6020.6020.6020.60-
May 14, 202520.6020.6020.6020.6020.60-
May 13, 202520.5620.5620.5620.5620.56-
May 12, 202520.4520.4520.4520.4520.45-
May 9, 202519.8419.8419.8419.8419.84-
May 8, 202519.7819.7819.7819.7819.78-
May 7, 202519.4419.4419.4419.4419.44-
May 6, 202519.4419.4419.4419.4419.44-
May 5, 202519.5919.5919.5919.5919.59-
May 2, 202519.6619.6619.6619.6619.66-
May 1, 202519.2519.2519.2519.2519.25-
Apr 30, 202519.1519.1519.1519.1519.15-
Apr 29, 202519.2519.2519.2519.2519.25-
Apr 28, 202519.0819.0819.0819.0819.08-
Apr 25, 202519.0719.0719.0719.0719.07-
Apr 24, 202518.9918.9918.9918.9918.99-
Apr 23, 202518.6218.6218.6218.6218.62-
Apr 22, 202518.2918.2918.2918.2918.29-
Apr 21, 202517.8217.8217.8217.8217.82-
Apr 17, 202518.3118.3118.3118.3118.31-
Apr 16, 202518.2518.2518.2518.2518.25-
Apr 15, 202518.5518.5518.5518.5518.55-
Apr 14, 202518.5118.5118.5118.5118.51-
Apr 11, 202518.3318.3318.3318.3318.33-
Apr 10, 202518.0418.0418.0418.0418.04-
Apr 9, 202518.6818.6818.6818.6818.68-
Apr 8, 202517.0617.0617.0617.0617.06-
Apr 7, 202517.3917.3917.3917.3917.39-
Apr 4, 202517.5517.5517.5517.5517.55-
Apr 3, 202518.6218.6218.6218.6218.62-
Apr 2, 202519.5619.5619.5619.5619.56-
Apr 1, 202519.2719.2719.2719.2719.27-
Mar 31, 202519.2019.2019.2019.2019.20-
Mar 28, 202519.1719.1719.1719.1719.17-
Mar 27, 202519.5519.5519.5519.5519.55-
Mar 26, 202519.5919.5919.5919.5919.59-
Mar 25, 202519.8619.8619.8619.8619.86-
Mar 24, 202519.8219.8219.8219.8219.82-
Mar 21, 202519.3419.3419.3419.3419.34-
Mar 20, 202519.3019.3019.3019.3019.30-
Mar 19, 202519.4519.4519.4519.4519.45-
Mar 18, 202519.2219.2219.2219.2219.22-
Mar 17, 202519.4819.4819.4819.4819.48-
Mar 14, 202519.2619.2619.2619.2619.26-
Mar 13, 202518.7718.7718.7718.7718.77-
Mar 12, 202519.1519.1519.1519.1519.15-
Mar 11, 202519.0019.0019.0019.0019.00-
Mar 10, 202519.0019.0019.0019.0019.00-
Mar 7, 202519.6719.6719.6719.6719.67-
Mar 6, 202519.7019.7019.7019.7019.70-
Mar 5, 202520.1920.1920.1920.1920.19-
Mar 4, 202519.9019.9019.9019.9019.90-
Mar 3, 202520.1220.1220.1220.1220.12-
Feb 28, 202520.4820.4820.4820.4820.48-
Feb 27, 202520.2320.2320.2320.2320.23-
Feb 26, 202520.5320.5320.5320.5320.53-
Feb 25, 202520.5420.5420.5420.5420.54-
Feb 24, 202520.7320.7320.7320.7320.73-
Feb 21, 202520.8320.8320.8320.8320.83-
Feb 20, 202521.3121.3121.3121.3121.31-
Feb 19, 202521.4621.4621.4621.4621.46-
Feb 18, 202521.4421.4421.4421.4421.44-
Feb 14, 202521.3721.3721.3721.3721.37-
Feb 13, 202521.4521.4521.4521.4521.45-
Feb 12, 202521.2521.2521.2521.2521.25-
Feb 11, 202521.3121.3121.3121.3121.31-
Feb 10, 202521.5421.5421.5421.5421.54-
Feb 7, 202521.5621.5621.5621.5621.56-
Feb 6, 202521.7621.7621.7621.7621.76-
Feb 5, 202521.7421.7421.7421.7421.74-
Feb 4, 202521.6721.6721.6721.6721.67-
Feb 3, 202521.5321.5321.5321.5321.53-
Jan 31, 202521.6921.6921.6921.6921.69-
Jan 30, 202521.7721.7721.7721.7721.77-
Jan 29, 202521.4921.4921.4921.4921.49-
Jan 28, 202521.6821.6821.6821.6821.68-
Jan 27, 202521.5021.5021.5021.5021.50-
Jan 24, 202521.6521.6521.6521.6521.65-
Jan 23, 202521.6621.6621.6621.6621.66-
Jan 22, 202521.5721.5721.5721.5721.57-
Jan 21, 202521.6321.6321.6321.6321.63-
Jan 17, 202521.3721.3721.3721.3721.37-
Jan 16, 202521.2421.2421.2421.2421.24-
Jan 15, 202521.1921.1921.1921.1921.19-
Jan 14, 202520.7220.7220.7220.7220.72-
Jan 13, 202520.6320.6320.6320.6320.63-
Jan 10, 202520.6120.6120.6120.6120.61-
Jan 8, 202520.9420.9420.9420.9420.94-
Jan 7, 202520.8620.8620.8620.8620.86-
Jan 6, 202521.1121.1121.1121.1121.11-
Jan 3, 202521.0521.0521.0521.0521.05-
Jan 2, 202520.6820.6820.6820.6820.68-
Dec 31, 202420.8520.8520.8520.8520.85-
Dec 30, 202420.9520.9520.9520.9520.95-
Dec 27, 202421.1621.1621.1621.1621.16-
Dec 26, 202421.4321.4321.4321.4321.43-
Dec 24, 202421.4321.4321.4321.4321.43-
Dec 23, 202421.1421.1421.1421.1421.14-
Dec 20, 202421.0521.0521.0521.0521.05-
Dec 19, 2024 0 Dividend
Dec 19, 202420.9020.9020.9020.9020.90-
Dec 19, 2024 0.15 Capital Gains
Dec 18, 202420.9620.9620.9620.9620.81-
Dec 17, 202421.7821.7821.7821.7821.63-
Dec 16, 202421.8421.8421.8421.8421.68-
Dec 13, 202421.7121.7121.7121.7121.56-
Dec 12, 202421.7621.7621.7621.7621.61-
Dec 11, 202421.8621.8621.8621.8621.70-
Dec 10, 202421.1921.1921.1921.1921.04-
Dec 9, 202421.2921.2921.2921.2921.14-
Dec 6, 202421.4221.4221.4221.4221.27-
Dec 5, 202421.3221.3221.3221.3221.17-
Dec 4, 202421.4021.4021.4021.4021.25-
Dec 3, 202421.2021.2021.2021.2021.05-
Dec 2, 202421.2521.2521.2521.2521.10-
Nov 29, 202421.2221.2221.2221.2221.07-
Nov 27, 202421.1321.1321.1321.1320.98-
Nov 26, 202421.1721.1721.1721.1721.02-
Nov 25, 202421.1821.1821.1821.1821.03-
Nov 22, 202421.0521.0521.0521.0520.90-
Nov 21, 202420.8020.8020.8020.8020.65-
Nov 20, 202420.5520.5520.5520.5520.40-
Nov 19, 202420.4920.4920.4920.4920.34-
Nov 18, 202420.3820.3820.3820.3820.24-
Nov 15, 202420.2520.2520.2520.2520.11-
Nov 14, 202420.5220.5220.5220.5220.37-
Nov 13, 202420.8120.8120.8120.8120.66-
Nov 12, 202420.7820.7820.7820.7820.63-
Nov 11, 202420.9520.9520.9520.9520.80-
Nov 8, 202420.7220.7220.7220.7220.57-
Nov 7, 202420.5020.5020.5020.5020.35-
Nov 6, 202420.3520.3520.3520.3520.21-
Nov 5, 202419.7219.7219.7219.7219.58-
Nov 4, 202419.4319.4319.4319.4319.29-
Nov 1, 202419.4319.4319.4319.4319.29-
Oct 31, 202419.3919.3919.3919.3919.25-
Oct 30, 202419.8119.8119.8119.8119.67-
Oct 29, 202419.8419.8419.8419.8419.70-
Oct 28, 202419.8619.8619.8619.8619.72-
Oct 25, 202419.7719.7719.7719.7719.63-
Oct 24, 202419.7619.7619.7619.7619.62-
Oct 23, 202419.5119.5119.5119.5119.37-
Oct 22, 202419.7119.7119.7119.7119.57-
Oct 21, 202419.8119.8119.8119.8119.67-
Oct 18, 202419.9619.9619.9619.9619.82-
Oct 17, 202419.8719.8719.8719.8719.73-
Oct 16, 202419.8419.8419.8419.8419.70-
Oct 15, 202419.7819.7819.7819.7819.64-
Oct 14, 202419.8819.8819.8819.8819.74-
Oct 11, 202419.7819.7819.7819.7819.64-
Oct 10, 202419.6919.6919.6919.6919.55-
Oct 9, 202419.7519.7519.7519.7519.61-
Oct 8, 202419.6319.6319.6319.6319.49-
Oct 7, 202419.4619.4619.4619.4619.32-
Oct 4, 202419.7419.7419.7419.7419.60-
Oct 3, 202419.5419.5419.5419.5419.40-
Oct 2, 202419.6719.6719.6719.6719.53-
Oct 1, 202419.6319.6319.6319.6319.49-
Sep 30, 202419.7719.7719.7719.7719.63-
Sep 27, 202419.7719.7719.7719.7719.63-
Sep 26, 202419.7519.7519.7519.7519.61-
Sep 25, 202419.6219.6219.6219.6219.48-
Sep 24, 202419.7319.7319.7319.7319.59-
Sep 23, 202419.6519.6519.6519.6519.51-
Sep 20, 202419.5319.5319.5319.5319.39-
Sep 19, 202419.6319.6319.6319.6319.49-
Sep 18, 202419.2319.2319.2319.2319.09-
Sep 17, 202419.2419.2419.2419.2419.10-
Sep 16, 202419.2319.2319.2319.2319.09-
Sep 13, 202419.1719.1719.1719.1719.03-
Sep 12, 202418.9818.9818.9818.9818.85-
Sep 11, 202418.8318.8318.8318.8318.70-
Sep 10, 202418.7218.7218.7218.7218.59-
Sep 9, 202418.6318.6318.6318.6318.50-
Sep 6, 202418.4418.4418.4418.4418.31-
Sep 5, 202418.7218.7218.7218.7218.59-
Sep 4, 202418.7218.7218.7218.7218.59-
Sep 3, 202418.6618.6618.6618.6618.53-
Aug 30, 202419.0519.0519.0519.0518.91-
Aug 29, 202418.8818.8818.8818.8818.75-
Aug 28, 202418.7718.7718.7718.7718.64-
Aug 27, 202418.9018.9018.9018.9018.77-
Aug 26, 202418.8818.8818.8818.8818.75-
Aug 23, 202418.9618.9618.9618.9618.83-
Aug 22, 202418.6718.6718.6718.6718.54-
Aug 21, 202418.8418.8418.8418.8418.71-
Aug 20, 202418.6818.6818.6818.6818.55-
Aug 19, 202418.8118.8118.8118.8118.68-
Aug 16, 202418.6018.6018.6018.6018.47-
Aug 15, 202418.5618.5618.5618.5618.43-
Aug 14, 202418.2118.2118.2118.2118.08-
Aug 13, 202418.1718.1718.1718.1718.04-
Aug 12, 202417.8817.8817.8817.8817.75-
Aug 9, 202418.0018.0018.0018.0017.87-
Aug 8, 202417.9517.9517.9517.9517.82-
Aug 7, 202417.5317.5317.5317.5317.41-
Aug 6, 202417.6717.6717.6717.6717.54-
Aug 5, 202417.4317.4317.4317.4317.31-
Aug 2, 202417.9317.9317.9317.9317.80-
Aug 1, 202418.3018.3018.3018.3018.17-
Jul 31, 202418.6418.6418.6418.6418.51-
Jul 30, 202418.4918.4918.4918.4918.36-
Jul 29, 202418.4818.4818.4818.4818.35-
Jul 26, 202418.4318.4318.4318.4318.30-
Jul 25, 202418.1718.1718.1718.1718.04-
Jul 24, 202418.1118.1118.1118.1117.98-
Jul 23, 202418.6418.6418.6418.6418.51-
Jul 22, 202418.6018.6018.6018.6018.47-
Jul 19, 202418.3318.3318.3318.3318.20-
Jul 18, 202418.4718.4718.4718.4718.34-
Jul 17, 202418.6618.6618.6618.6618.53-
Jul 16, 202418.9718.9718.9718.9718.84-
Jul 15, 202418.6718.6718.6718.6718.54-
Jul 12, 202418.5918.5918.5918.5918.46-
Jul 11, 202418.4118.4118.4118.4118.28-
Jul 10, 202418.3418.3418.3418.3418.21-
Jul 9, 202418.2318.2318.2318.2318.10-
Jul 8, 202418.2518.2518.2518.2518.12-
Jul 5, 202418.2718.2718.2718.2718.14-
Jul 3, 202418.1918.1918.1918.1918.06-
Jul 2, 202418.0818.0818.0818.0817.95-
Jul 1, 202417.9217.9217.9217.9217.79-
Jun 28, 202417.9517.9517.9517.9517.82-
Jun 27, 202417.9517.9517.9517.9517.82-
Jun 26, 202417.8517.8517.8517.8517.72-
Jun 25, 202417.8617.8617.8617.8617.73-
Jun 24, 202417.7817.7817.7817.7817.65-
Jun 21, 202417.8017.8017.8017.8017.67-
Jun 20, 202417.7617.7617.7617.7617.63-
Jun 18, 202417.7917.7917.7917.7917.66-
Jun 17, 202417.7717.7717.7717.7717.64-
Jun 14, 202417.6417.6417.6417.6417.51-
Jun 13, 202417.7617.7617.7617.7617.63-
Jun 12, 202417.8317.8317.8317.8317.70-
Jun 11, 202417.6217.6217.6217.6217.49-
Jun 10, 202417.6517.6517.6517.6517.52-
Jun 7, 202417.5817.5817.5817.5817.46-
Jun 6, 202417.6917.6917.6917.6917.56-
Jun 5, 202417.7217.7217.7217.7217.59-
Jun 4, 202417.4517.4517.4517.4517.33-
Jun 3, 202417.5217.5217.5217.5217.40-
May 31, 202417.5417.5417.5417.5417.42-
May 30, 202417.4817.4817.4817.4817.36-
May 29, 202417.5717.5717.5717.5717.45-
May 28, 202417.7617.7617.7617.7617.63-
May 24, 202417.9017.9017.9017.9017.77-
May 23, 202417.7717.7717.7717.7717.64-
May 22, 202417.9917.9917.9917.9917.86-
May 21, 202418.1018.1018.1018.1017.97-
May 20, 202418.1218.1218.1218.1217.99-
May 17, 202418.0718.0718.0718.0717.94-
May 16, 202418.0218.0218.0218.0217.89-

Related Tickers