U.S. markets close in 5 hours 47 minutes

Baron Global Advantage Fund (BGAIX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
25.89-0.23 (-0.88%)
A partir del 08:06AM EDT. Mercado abierto.
Periodo de tiempo:
27 mar 2022 - 27 mar 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 mar 2023------
24 mar 202325.8925.8925.8925.8925.89-
23 mar 202326.1226.1226.1226.1226.12-
22 mar 202325.8125.8125.8125.8125.81-
21 mar 202326.2826.2826.2826.2826.28-
20 mar 202325.5925.5925.5925.5925.59-
17 mar 202325.6625.6625.6625.6625.66-
16 mar 202326.0226.0226.0226.0226.02-
15 mar 202325.5225.5225.5225.5225.52-
14 mar 202325.7625.7625.7625.7625.76-
13 mar 202325.3025.3025.3025.3025.30-
10 mar 202325.1425.1425.1425.1425.14-
09 mar 202325.9625.9625.9625.9625.96-
08 mar 202326.7526.7526.7526.7526.75-
07 mar 202326.7826.7826.7826.7826.78-
06 mar 202327.2227.2227.2227.2227.22-
03 mar 202327.3427.3427.3427.3427.34-
02 mar 202326.6226.6226.6226.6226.62-
01 mar 202326.6226.6226.6226.6226.62-
28 feb 202326.8326.8326.8326.8326.83-
27 feb 202326.8026.8026.8026.8026.80-
24 feb 202326.4826.4826.4826.4826.48-
23 feb 202327.0827.0827.0827.0827.08-
22 feb 202326.8426.8426.8426.8426.84-
21 feb 202326.8026.8026.8026.8026.80-
17 feb 202327.4627.4627.4627.4627.46-
16 feb 202327.8327.8327.8327.8327.83-
15 feb 202328.8028.8028.8028.8028.80-
14 feb 202328.0128.0128.0128.0128.01-
13 feb 202327.7827.7827.7827.7827.78-
10 feb 202327.5427.5427.5427.5427.54-
09 feb 202328.0228.0228.0228.0228.02-
08 feb 202328.2628.2628.2628.2628.26-
07 feb 202328.7128.7128.7128.7128.71-
06 feb 202328.2928.2928.2928.2928.29-
03 feb 202328.8228.8228.8228.8228.82-
02 feb 202329.7829.7829.7829.7829.78-
01 feb 202328.6628.6628.6628.6628.66-
31 ene 202327.8827.8827.8827.8827.88-
30 ene 202327.3627.3627.3627.3627.36-
27 ene 202328.0928.0928.0928.0928.09-
26 ene 202327.6327.6327.6327.6327.63-
25 ene 202326.9926.9926.9926.9926.99-
24 ene 202327.1027.1027.1027.1027.10-
23 ene 202327.4327.4327.4327.4327.43-
20 ene 202326.6426.6426.6426.6426.64-
19 ene 202325.8525.8525.8525.8525.85-
18 ene 202326.2626.2626.2626.2626.26-
17 ene 202326.5626.5626.5626.5626.56-
13 ene 202326.1526.1526.1526.1526.15-
12 ene 202325.8525.8525.8525.8525.85-
11 ene 202325.6225.6225.6225.6225.62-
10 ene 202325.2225.2225.2225.2225.22-
09 ene 202325.0525.0525.0525.0525.05-
06 ene 202324.4624.4624.4624.4624.46-
05 ene 202324.2324.2324.2324.2324.23-
04 ene 202325.0225.0225.0225.0225.02-
03 ene 202324.8224.8224.8224.8224.82-
30 dic 202225.0825.0825.0825.0825.08-
29 dic 202225.2125.2125.2125.2125.21-
28 dic 202224.2624.2624.2624.2624.26-
27 dic 202224.5124.5124.5124.5124.51-
23 dic 202224.8224.8224.8224.8224.82-
22 dic 202225.1225.1225.1225.1225.12-
21 dic 202225.7825.7825.7825.7825.78-
20 dic 202225.4825.4825.4825.4825.48-
19 dic 202225.4525.4525.4525.4525.45-
16 dic 202225.7925.7925.7925.7925.79-
15 dic 202226.1326.1326.1326.1326.13-
14 dic 202227.1627.1627.1627.1627.16-
13 dic 202227.1827.1827.1827.1827.18-
12 dic 202226.7526.7526.7526.7526.75-
09 dic 202226.5626.5626.5626.5626.56-
08 dic 202226.6126.6126.6126.6126.61-
07 dic 202226.0626.0626.0626.0626.06-
06 dic 202226.1526.1526.1526.1526.15-
05 dic 202226.6826.6826.6826.6826.68-
02 dic 202227.9027.9027.9027.9027.90-
01 dic 202228.1028.1028.1028.1028.10-
30 nov 202227.6627.6627.6627.6627.66-
29 nov 202226.4726.4726.4726.4726.47-
28 nov 202226.8326.8326.8326.8326.83-
25 nov 202227.1027.1027.1027.1027.10-
23 nov 202227.2427.2427.2427.2427.24-
22 nov 202226.7526.7526.7526.7526.75-
21 nov 202226.8026.8026.8026.8026.80-
18 nov 202227.0927.0927.0927.0927.09-
17 nov 202227.1527.1527.1527.1527.15-
16 nov 202227.7027.7027.7027.7027.70-
15 nov 202228.9428.9428.9428.9428.94-
14 nov 202227.9727.9727.9727.9727.97-
11 nov 202228.5828.5828.5828.5828.58-
10 nov 202227.5327.5327.5327.5327.53-
09 nov 202225.0425.0425.0425.0425.04-
08 nov 202225.9025.9025.9025.9025.90-
07 nov 202225.8025.8025.8025.8025.80-
04 nov 202225.8725.8725.8725.8725.87-
03 nov 202226.1926.1926.1926.1926.19-
02 nov 202226.3926.3926.3926.3926.39-
01 nov 202227.9027.9027.9027.9027.90-
*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...