Baron Growth R6 (BGRUX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
01 jun 2023 - 01 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 97.75 | 97.75 | 97.75 | 97.75 | 97.75 | - |
| 30 may 2024 | 97.02 | 97.02 | 97.02 | 97.02 | 97.02 | - |
| 29 may 2024 | 97.38 | 97.38 | 97.38 | 97.38 | 97.38 | - |
| 28 may 2024 | 98.83 | 98.83 | 98.83 | 98.83 | 98.83 | - |
| 24 may 2024 | 100.35 | 100.35 | 100.35 | 100.35 | 100.35 | - |
| 23 may 2024 | 99.81 | 99.81 | 99.81 | 99.81 | 99.81 | - |
| 22 may 2024 | 101.63 | 101.63 | 101.63 | 101.63 | 101.63 | - |
| 21 may 2024 | 101.89 | 101.89 | 101.89 | 101.89 | 101.89 | - |
| 20 may 2024 | 102.27 | 102.27 | 102.27 | 102.27 | 102.27 | - |
| 17 may 2024 | 102.30 | 102.30 | 102.30 | 102.30 | 102.30 | - |
| 16 may 2024 | 101.60 | 101.60 | 101.60 | 101.60 | 101.60 | - |
| 15 may 2024 | 101.36 | 101.36 | 101.36 | 101.36 | 101.36 | - |
| 14 may 2024 | 100.52 | 100.52 | 100.52 | 100.52 | 100.52 | - |
| 13 may 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
| 10 may 2024 | 100.25 | 100.25 | 100.25 | 100.25 | 100.25 | - |
| 09 may 2024 | 99.90 | 99.90 | 99.90 | 99.90 | 99.90 | - |
| 08 may 2024 | 98.84 | 98.84 | 98.84 | 98.84 | 98.84 | - |
| 07 may 2024 | 99.69 | 99.69 | 99.69 | 99.69 | 99.69 | - |
| 06 may 2024 | 99.39 | 99.39 | 99.39 | 99.39 | 99.39 | - |
| 03 may 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
| 02 may 2024 | 97.32 | 97.32 | 97.32 | 97.32 | 97.32 | - |
| 01 may 2024 | 97.13 | 97.13 | 97.13 | 97.13 | 97.13 | - |
| 30 abr 2024 | 95.96 | 95.96 | 95.96 | 95.96 | 95.96 | - |
| 29 abr 2024 | 97.64 | 97.64 | 97.64 | 97.64 | 97.64 | - |
| 26 abr 2024 | 97.71 | 97.71 | 97.71 | 97.71 | 97.71 | - |
| 25 abr 2024 | 98.44 | 98.44 | 98.44 | 98.44 | 98.44 | - |
| 24 abr 2024 | 99.40 | 99.40 | 99.40 | 99.40 | 99.40 | - |
| 23 abr 2024 | 98.52 | 98.52 | 98.52 | 98.52 | 98.52 | - |
| 22 abr 2024 | 99.44 | 99.44 | 99.44 | 99.44 | 99.44 | - |
| 19 abr 2024 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | - |
| 18 abr 2024 | 98.21 | 98.21 | 98.21 | 98.21 | 98.21 | - |
| 17 abr 2024 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | - |
| 16 abr 2024 | 99.31 | 99.31 | 99.31 | 99.31 | 99.31 | - |
| 15 abr 2024 | 99.64 | 99.64 | 99.64 | 99.64 | 99.64 | - |
| 12 abr 2024 | 101.07 | 101.07 | 101.07 | 101.07 | 101.07 | - |
| 11 abr 2024 | 102.76 | 102.76 | 102.76 | 102.76 | 102.76 | - |
| 10 abr 2024 | 102.90 | 102.90 | 102.90 | 102.90 | 102.90 | - |
| 09 abr 2024 | 104.90 | 104.90 | 104.90 | 104.90 | 104.90 | - |
| 08 abr 2024 | 104.92 | 104.92 | 104.92 | 104.92 | 104.92 | - |
| 05 abr 2024 | 104.12 | 104.12 | 104.12 | 104.12 | 104.12 | - |
| 04 abr 2024 | 102.64 | 102.64 | 102.64 | 102.64 | 102.64 | - |
| 03 abr 2024 | 103.67 | 103.67 | 103.67 | 103.67 | 103.67 | - |
| 02 abr 2024 | 103.58 | 103.58 | 103.58 | 103.58 | 103.58 | - |
| 01 abr 2024 | 105.61 | 105.61 | 105.61 | 105.61 | 105.61 | - |
| 28 mar 2024 | 106.67 | 106.67 | 106.67 | 106.67 | 106.67 | - |
| 27 mar 2024 | 106.47 | 106.47 | 106.47 | 106.47 | 106.47 | - |
| 26 mar 2024 | 105.30 | 105.30 | 105.30 | 105.30 | 105.30 | - |
| 25 mar 2024 | 104.98 | 104.98 | 104.98 | 104.98 | 104.98 | - |
| 22 mar 2024 | 105.37 | 105.37 | 105.37 | 105.37 | 105.37 | - |
| 21 mar 2024 | 106.35 | 106.35 | 106.35 | 106.35 | 106.35 | - |
| 20 mar 2024 | 106.53 | 106.53 | 106.53 | 106.53 | 106.53 | - |
| 19 mar 2024 | 105.79 | 105.79 | 105.79 | 105.79 | 105.79 | - |
| 18 mar 2024 | 105.23 | 105.23 | 105.23 | 105.23 | 105.23 | - |
| 15 mar 2024 | 104.91 | 104.91 | 104.91 | 104.91 | 104.91 | - |
| 14 mar 2024 | 104.54 | 104.54 | 104.54 | 104.54 | 104.54 | - |
| 13 mar 2024 | 105.43 | 105.43 | 105.43 | 105.43 | 105.43 | - |
| 12 mar 2024 | 105.82 | 105.82 | 105.82 | 105.82 | 105.82 | - |
| 11 mar 2024 | 105.28 | 105.28 | 105.28 | 105.28 | 105.28 | - |
| 08 mar 2024 | 104.74 | 104.74 | 104.74 | 104.74 | 104.74 | - |
| 07 mar 2024 | 105.06 | 105.06 | 105.06 | 105.06 | 105.06 | - |
| 06 mar 2024 | 105.15 | 105.15 | 105.15 | 105.15 | 105.15 | - |
| 05 mar 2024 | 103.77 | 103.77 | 103.77 | 103.77 | 103.77 | - |
| 04 mar 2024 | 104.51 | 104.51 | 104.51 | 104.51 | 104.51 | - |
| 01 mar 2024 | 104.67 | 104.67 | 104.67 | 104.67 | 104.67 | - |
| 29 feb 2024 | 104.26 | 104.26 | 104.26 | 104.26 | 104.26 | - |
| 28 feb 2024 | 104.44 | 104.44 | 104.44 | 104.44 | 104.44 | - |
| 27 feb 2024 | 103.62 | 103.62 | 103.62 | 103.62 | 103.62 | - |
| 26 feb 2024 | 103.45 | 103.45 | 103.45 | 103.45 | 103.45 | - |
| 23 feb 2024 | 104.23 | 104.23 | 104.23 | 104.23 | 104.23 | - |
| 22 feb 2024 | 103.46 | 103.46 | 103.46 | 103.46 | 103.46 | - |
| 21 feb 2024 | 102.11 | 102.11 | 102.11 | 102.11 | 102.11 | - |
| 20 feb 2024 | 101.98 | 101.98 | 101.98 | 101.98 | 101.98 | - |
| 16 feb 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
| 15 feb 2024 | 103.02 | 103.02 | 103.02 | 103.02 | 103.02 | - |
| 14 feb 2024 | 102.49 | 102.49 | 102.49 | 102.49 | 102.49 | - |
| 13 feb 2024 | 101.30 | 101.30 | 101.30 | 101.30 | 101.30 | - |
| 12 feb 2024 | 103.47 | 103.47 | 103.47 | 103.47 | 103.47 | - |
| 09 feb 2024 | 103.71 | 103.71 | 103.71 | 103.71 | 103.71 | - |
| 08 feb 2024 | 102.75 | 102.75 | 102.75 | 102.75 | 102.75 | - |
| 07 feb 2024 | 102.75 | 102.75 | 102.75 | 102.75 | 102.75 | - |
| 06 feb 2024 | 102.06 | 102.06 | 102.06 | 102.06 | 102.06 | - |
| 05 feb 2024 | 101.82 | 101.82 | 101.82 | 101.82 | 101.82 | - |
| 02 feb 2024 | 102.55 | 102.55 | 102.55 | 102.55 | 102.55 | - |
| 01 feb 2024 | 102.69 | 102.69 | 102.69 | 102.69 | 102.69 | - |
| 31 ene 2024 | 101.97 | 101.97 | 101.97 | 101.97 | 101.97 | - |
| 30 ene 2024 | 102.81 | 102.81 | 102.81 | 102.81 | 102.81 | - |
| 29 ene 2024 | 101.81 | 101.81 | 101.81 | 101.81 | 101.81 | - |
| 26 ene 2024 | 101.15 | 101.15 | 101.15 | 101.15 | 101.15 | - |
| 25 ene 2024 | 101.19 | 101.19 | 101.19 | 101.19 | 101.19 | - |
| 24 ene 2024 | 101.14 | 101.14 | 101.14 | 101.14 | 101.14 | - |
| 23 ene 2024 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | - |
| 22 ene 2024 | 101.77 | 101.77 | 101.77 | 101.77 | 101.77 | - |
| 19 ene 2024 | 100.84 | 100.84 | 100.84 | 100.84 | 100.84 | - |
| 18 ene 2024 | 99.91 | 99.91 | 99.91 | 99.91 | 99.91 | - |
| 17 ene 2024 | 98.81 | 98.81 | 98.81 | 98.81 | 98.81 | - |
| 16 ene 2024 | 99.12 | 99.12 | 99.12 | 99.12 | 99.12 | - |
| 12 ene 2024 | 99.88 | 99.88 | 99.88 | 99.88 | 99.88 | - |
| 11 ene 2024 | 99.90 | 99.90 | 99.90 | 99.90 | 99.90 | - |
| 10 ene 2024 | 99.84 | 99.84 | 99.84 | 99.84 | 99.84 | - |
| 09 ene 2024 | 98.83 | 98.83 | 98.83 | 98.83 | 98.83 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.