U.S. markets closed

Baron Global Advantage Institutional (BGAIX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
31.59-0.56 (-1.74%)
Al cierre: 08:01PM EDT
Periodo de tiempo:
14 abr 2023 - 14 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
12 abr 202431.5931.5931.5931.5931.59-
11 abr 202432.1532.1532.1532.1532.15-
10 abr 202431.7531.7531.7531.7531.75-
09 abr 202432.0932.0932.0932.0932.09-
08 abr 202432.0132.0132.0132.0132.01-
05 abr 202431.9631.9631.9631.9631.96-
04 abr 202431.6231.6231.6231.6231.62-
03 abr 202432.1532.1532.1532.1532.15-
02 abr 202432.3032.3032.3032.3032.30-
01 abr 202432.6132.6132.6132.6132.61-
28 mar 202432.6232.6232.6232.6232.62-
27 mar 202432.7032.7032.7032.7032.70-
26 mar 202432.8232.8232.8232.8232.82-
25 mar 202432.7332.7332.7332.7332.73-
22 mar 202432.7132.7132.7132.7132.71-
21 mar 202432.7632.7632.7632.7632.76-
20 mar 202432.6532.6532.6532.6532.65-
19 mar 202431.9831.9831.9831.9831.98-
18 mar 202431.8931.8931.8931.8931.89-
15 mar 202431.6631.6631.6631.6631.66-
14 mar 202432.0332.0332.0332.0332.03-
13 mar 202432.6432.6432.6432.6432.64-
12 mar 202432.6532.6532.6532.6532.65-
11 mar 202432.1032.1032.1032.1032.10-
08 mar 202432.2732.2732.2732.2732.27-
07 mar 202432.7232.7232.7232.7232.72-
06 mar 202432.2732.2732.2732.2732.27-
05 mar 202431.8931.8931.8931.8931.89-
04 mar 202432.6732.6732.6732.6732.67-
01 mar 202432.7432.7432.7432.7432.74-
29 feb 202432.4232.4232.4232.4232.42-
28 feb 202433.3733.3733.3733.3733.37-
27 feb 202433.5433.5433.5433.5433.54-
26 feb 202433.4933.4933.4933.4933.49-
23 feb 202433.3833.3833.3833.3833.38-
22 feb 202433.5833.5833.5833.5833.58-
21 feb 202432.3832.3832.3832.3832.38-
20 feb 202432.9732.9732.9732.9732.97-
16 feb 202433.5033.5033.5033.5033.50-
15 feb 202433.8133.8133.8133.8133.81-
14 feb 202433.5333.5333.5333.5333.53-
13 feb 202432.6732.6732.6732.6732.67-
12 feb 202433.9233.9233.9233.9233.92-
09 feb 202434.0334.0334.0334.0334.03-
08 feb 202433.1433.1433.1433.1433.14-
07 feb 202432.5632.5632.5632.5632.56-
06 feb 202432.1432.1432.1432.1432.14-
05 feb 202432.2932.2932.2932.2932.29-
02 feb 202432.4732.4732.4732.4732.47-
01 feb 202431.6731.6731.6731.6731.67-
31 ene 202431.3431.3431.3431.3431.34-
30 ene 202432.0232.0232.0232.0232.02-
29 ene 202432.3932.3932.3932.3932.39-
26 ene 202432.0032.0032.0032.0032.00-
25 ene 202431.8831.8831.8831.8831.88-
24 ene 202432.0932.0932.0932.0932.09-
23 ene 202432.2032.2032.2032.2032.20-
22 ene 202432.2132.2132.2132.2132.21-
19 ene 202431.8431.8431.8431.8431.84-
18 ene 202431.1531.1531.1531.1531.15-
17 ene 202431.0931.0931.0931.0931.09-
16 ene 202431.5131.5131.5131.5131.51-
12 ene 202431.6531.6531.6531.6531.65-
11 ene 202431.5831.5831.5831.5831.58-
10 ene 202431.5331.5331.5331.5331.53-
09 ene 202431.3931.3931.3931.3931.39-
08 ene 202431.2331.2331.2331.2331.23-
05 ene 202430.3630.3630.3630.3630.36-
04 ene 202430.0830.0830.0830.0830.08-
03 ene 202429.9129.9129.9129.9129.91-
02 ene 202430.5530.5530.5530.5530.55-
29 dic 202331.4931.4931.4931.4931.49-
28 dic 202331.7731.7731.7731.7731.77-
27 dic 202331.8631.8631.8631.8631.86-
26 dic 202331.6931.6931.6931.6931.69-
22 dic 202331.4531.4531.4531.4531.45-
21 dic 202331.4331.4331.4331.4331.43-
20 dic 202330.9230.9230.9230.9230.92-
19 dic 202332.0232.0232.0232.0232.02-
18 dic 202331.6731.6731.6731.6731.67-
15 dic 202331.5731.5731.5731.5731.57-
14 dic 202331.5031.5031.5031.5031.50-
13 dic 202330.7830.7830.7830.7830.78-
12 dic 202330.2930.2930.2930.2930.29-
11 dic 202330.1530.1530.1530.1530.15-
08 dic 202329.8629.8629.8629.8629.86-
07 dic 202329.6929.6929.6929.6929.69-
06 dic 202329.3629.3629.3629.3629.36-
05 dic 202329.4829.4829.4829.4829.48-
04 dic 202329.9829.9829.9829.9829.98-
01 dic 202330.2430.2430.2430.2430.24-
30 nov 202329.8329.8329.8329.8329.83-
29 nov 202330.0130.0130.0130.0130.01-
28 nov 202329.6329.6329.6329.6329.63-
27 nov 202329.6129.6129.6129.6129.61-
24 nov 202329.3029.3029.3029.3029.30-
22 nov 202329.2929.2929.2929.2929.29-
21 nov 202329.1629.1629.1629.1629.16-
20 nov 202329.2929.2929.2929.2929.29-
17 nov 202329.0129.0129.0129.0129.01-
*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...