U.S. markets closed

Baron Global Advantage Institutional (BGAIX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
29.86+0.17 (+0.57%)
Al cierre: 08:01PM EST
Periodo de tiempo:
09 dic 2022 - 09 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
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-
16 nov 202328.7328.7328.7328.7328.73-
15 nov 202328.7728.7728.7728.7728.77-
14 nov 202328.5728.5728.5728.5728.57-
13 nov 202327.5227.5227.5227.5227.52-
10 nov 202327.4127.4127.4127.4127.41-
09 nov 202326.9726.9726.9726.9726.97-
08 nov 202327.4527.4527.4527.4527.45-
07 nov 202327.8027.8027.8027.8027.80-
06 nov 202327.1527.1527.1527.1527.15-
03 nov 202327.2827.2827.2827.2827.28-
02 nov 202326.5426.5426.5426.5426.54-
01 nov 202325.6025.6025.6025.6025.60-
31 oct 202325.4525.4525.4525.4525.45-
30 oct 202325.3025.3025.3025.3025.30-
27 oct 202325.1425.1425.1425.1425.14-
26 oct 202325.1625.1625.1625.1625.16-
25 oct 202325.5725.5725.5725.5725.57-
24 oct 202326.6426.6426.6426.6426.64-
23 oct 202326.2326.2326.2326.2326.23-
20 oct 202326.0526.0526.0526.0526.05-
19 oct 202326.6026.6026.6026.6026.60-
18 oct 202326.9026.9026.9026.9026.90-
17 oct 202327.5827.5827.5827.5827.58-
16 oct 202327.6027.6027.6027.6027.60-
13 oct 202327.1727.1727.1727.1727.17-
12 oct 202327.5127.5127.5127.5127.51-
11 oct 202327.9427.9427.9427.9427.94-
10 oct 202327.9727.9727.9727.9727.97-
09 oct 202327.5627.5627.5627.5627.56-
06 oct 202327.6227.6227.6227.6227.62-
05 oct 202326.8626.8626.8626.8626.86-
04 oct 202326.9926.9926.9926.9926.99-
03 oct 202326.6126.6126.6126.6126.61-
02 oct 202327.3827.3827.3827.3827.38-
29 sept 202327.4327.4327.4327.4327.43-
28 sept 202327.1827.1827.1827.1827.18-
27 sept 202326.9426.9426.9426.9426.94-
26 sept 202326.8226.8226.8226.8226.82-
25 sept 202327.2327.2327.2327.2327.23-
22 sept 202327.0227.0227.0227.0227.02-
21 sept 202328.2228.2228.2228.2228.22-
20 sept 202328.2228.2228.2228.2228.22-
19 sept 202328.5628.5628.5628.5628.56-
18 sept 202328.7428.7428.7428.7428.74-
15 sept 202329.0629.0629.0629.0629.06-
14 sept 202329.4029.4029.4029.4029.40-
13 sept 202329.2329.2329.2329.2329.23-
12 sept 202329.3029.3029.3029.3029.30-
11 sept 202329.6329.6329.6329.6329.63-
08 sept 202329.2629.2629.2629.2629.26-
07 sept 202329.3729.3729.3729.3729.37-
06 sept 202329.5429.5429.5429.5429.54-
05 sept 202329.6929.6929.6929.6929.69-
01 sept 202329.5929.5929.5929.5929.59-
31 ago 202329.4529.4529.4529.4529.45-
30 ago 202329.0329.0329.0329.0329.03-
29 ago 202328.7728.7728.7728.7728.77-
28 ago 202328.0128.0128.0128.0128.01-
25 ago 202327.9227.9227.9227.9227.92-
24 ago 202327.7127.7127.7127.7127.71-
23 ago 202328.3728.3728.3728.3728.37-
22 ago 202327.8227.8227.8227.8227.82-
21 ago 202327.8227.8227.8227.8227.82-
18 ago 202327.2227.2227.2227.2227.22-
17 ago 202327.1427.1427.1427.1427.14-
16 ago 202328.0028.0028.0028.0028.00-
15 ago 202328.3228.3228.3228.3228.32-
14 ago 202328.7228.7228.7228.7228.72-
11 ago 202328.5628.5628.5628.5628.56-
10 ago 202328.9928.9928.9928.9928.99-
09 ago 202328.6928.6928.6928.6928.69-
08 ago 202328.9828.9828.9828.9828.98-
07 ago 202329.6429.6429.6429.6429.64-
04 ago 202329.6029.6029.6029.6029.60-
03 ago 202329.7829.7829.7829.7829.78-
02 ago 202329.6129.6129.6129.6129.61-
01 ago 202330.8230.8230.8230.8230.82-
31 jul 202331.1131.1131.1131.1131.11-
28 jul 202330.7530.7530.7530.7530.75-
27 jul 202329.9129.9129.9129.9129.91-
26 jul 202330.2930.2930.2930.2930.29-
25 jul 202330.4430.4430.4430.4430.44-
24 jul 202330.3230.3230.3230.3230.32-
21 jul 202330.6330.6330.6330.6330.63-
20 jul 202330.6230.6230.6230.6230.62-
*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...