U.S. markets closed

Baron Discovery R6 (BDFUX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
28.42+0.13 (+0.46%)
Al cierre: 08:00PM EDT
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 may 202428.4228.4228.4228.4228.42-
16 may 202428.2928.2928.2928.2928.29-
15 may 202428.4328.4328.4328.4328.43-
14 may 202428.0128.0128.0128.0128.01-
13 may 202427.5827.5827.5827.5827.58-
10 may 202427.5927.5927.5927.5927.59-
09 may 202427.5127.5127.5127.5127.51-
08 may 202427.3127.3127.3127.3127.31-
07 may 202427.9527.9527.9527.9527.95-
06 may 202427.9627.9627.9627.9627.96-
03 may 202427.4327.4327.4327.4327.43-
02 may 202427.1727.1727.1727.1727.17-
01 may 202426.7826.7826.7826.7826.78-
30 abr 202426.7726.7726.7726.7726.77-
29 abr 202427.2227.2227.2227.2227.22-
26 abr 202427.0927.0927.0927.0927.09-
25 abr 202426.9126.9126.9126.9126.91-
24 abr 202427.0727.0727.0727.0727.07-
23 abr 202427.0127.0127.0127.0127.01-
22 abr 202426.4326.4326.4326.4326.43-
19 abr 202426.2726.2726.2726.2726.27-
18 abr 202426.6426.6426.6426.6426.64-
17 abr 202426.6926.6926.6926.6926.69-
16 abr 202427.0527.0527.0527.0527.05-
15 abr 202427.1227.1227.1227.1227.12-
12 abr 202427.6727.6727.6727.6727.67-
11 abr 202428.2828.2828.2828.2828.28-
10 abr 202428.0728.0728.0728.0728.07-
09 abr 202428.7228.7228.7228.7228.72-
08 abr 202428.5428.5428.5428.5428.54-
05 abr 202428.3328.3328.3328.3328.33-
04 abr 202428.1128.1128.1128.1128.11-
03 abr 202428.4028.4028.4028.4028.40-
02 abr 202428.4128.4128.4128.4128.41-
01 abr 202428.9328.9328.9328.9328.93-
28 mar 202429.2929.2929.2929.2929.29-
27 mar 202429.1429.1429.1429.1429.14-
26 mar 202428.8528.8528.8528.8528.85-
25 mar 202428.7728.7728.7728.7728.77-
22 mar 202428.7828.7828.7828.7828.78-
21 mar 202429.1029.1029.1029.1029.10-
20 mar 202428.6828.6828.6828.6828.68-
19 mar 202428.2228.2228.2228.2228.22-
18 mar 202427.9627.9627.9627.9627.96-
15 mar 202427.8027.8027.8027.8027.80-
14 mar 202428.0028.0028.0028.0028.00-
13 mar 202428.6028.6028.6028.6028.60-
12 mar 202428.6628.6628.6628.6628.66-
11 mar 202428.5728.5728.5728.5728.57-
08 mar 202428.8428.8428.8428.8428.84-
07 mar 202428.9428.9428.9428.9428.94-
06 mar 202428.6928.6928.6928.6928.69-
05 mar 202428.3528.3528.3528.3528.35-
04 mar 202429.3329.3329.3329.3329.33-
01 mar 202429.3229.3229.3229.3229.32-
29 feb 202429.2329.2329.2329.2329.23-
28 feb 202429.1129.1129.1129.1129.11-
27 feb 202428.9228.9228.9228.9228.92-
26 feb 202428.7928.7928.7928.7928.79-
23 feb 202428.6728.6728.6728.6728.67-
22 feb 202428.5828.5828.5828.5828.58-
21 feb 202428.3228.3228.3228.3228.32-
20 feb 202428.7828.7828.7828.7828.78-
16 feb 202429.3729.3729.3729.3729.37-
15 feb 202429.4529.4529.4529.4529.45-
14 feb 202429.1229.1229.1229.1229.12-
13 feb 202428.3328.3328.3328.3328.33-
12 feb 202429.2429.2429.2429.2429.24-
09 feb 202429.2129.2129.2129.2129.21-
08 feb 202428.6728.6728.6728.6728.67-
07 feb 202428.1428.1428.1428.1428.14-
06 feb 202428.1028.1028.1028.1028.10-
05 feb 202427.7627.7627.7627.7627.76-
02 feb 202428.0028.0028.0028.0028.00-
01 feb 202427.9327.9327.9327.9327.93-
31 ene 202427.4027.4027.4027.4027.40-
30 ene 202428.0528.0528.0528.0528.05-
29 ene 202428.3328.3328.3328.3328.33-
26 ene 202427.7227.7227.7227.7227.72-
25 ene 202427.8527.8527.8527.8527.85-
24 ene 202427.7127.7127.7127.7127.71-
23 ene 202428.0928.0928.0928.0928.09-
22 ene 202428.1328.1328.1328.1328.13-
19 ene 202427.6127.6127.6127.6127.61-
18 ene 202427.2627.2627.2627.2627.26-
17 ene 202426.9226.9226.9226.9226.92-
16 ene 202427.1227.1227.1227.1227.12-
12 ene 202427.2127.2127.2127.2127.21-
11 ene 202427.2127.2127.2127.2127.21-
10 ene 202427.1927.1927.1927.1927.19-
09 ene 202427.0927.0927.0927.0927.09-
08 ene 202427.2127.2127.2127.2127.21-
05 ene 202426.4726.4726.4726.4726.47-
04 ene 202426.4626.4626.4626.4626.46-
03 ene 202426.5526.5526.5526.5526.55-
02 ene 202427.5027.5027.5027.5027.50-
29 dic 202328.0128.0128.0128.0128.01-
28 dic 202328.4128.4128.4128.4128.41-
27 dic 202328.3928.3928.3928.3928.39-
26 dic 202328.3628.3628.3628.3628.36-
*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...