U.S. markets open in 3 hours 35 minutes

Baron Global Advantage Fund (BGAIX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
29.78+1.12 (+3.91%)
Al cierre: 08:01PM EST
Periodo de tiempo:
03 feb 2022 - 03 feb 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
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-
31 oct 202228.1028.1028.1028.1028.10-
28 oct 202228.0928.0928.0928.0928.09-
27 oct 202227.9927.9927.9927.9927.99-
26 oct 202227.8427.8427.8427.8427.84-
25 oct 202228.1028.1028.1028.1028.10-
24 oct 202227.0027.0027.0027.0027.00-
21 oct 202227.1127.1127.1127.1127.11-
20 oct 202226.7426.7426.7426.7426.74-
19 oct 202226.5526.5526.5526.5526.55-
18 oct 202227.2627.2627.2627.2627.26-
17 oct 202226.7626.7626.7626.7626.76-
14 oct 202225.4925.4925.4925.4925.49-
13 oct 202226.4826.4826.4826.4826.48-
12 oct 202226.3726.3726.3726.3726.37-
11 oct 202226.3626.3626.3626.3626.36-
10 oct 202227.0227.0227.0227.0227.02-
07 oct 202227.9127.9127.9127.9127.91-
06 oct 202229.4929.4929.4929.4929.49-
05 oct 202229.5429.5429.5429.5429.54-
04 oct 202229.5629.5629.5629.5629.56-
03 oct 202227.9427.9427.9427.9427.94-
30 sept 202227.5327.5327.5327.5327.53-
29 sept 202227.5327.5327.5327.5327.53-
28 sept 202228.3428.3428.3428.3428.34-
27 sept 202227.3727.3727.3727.3727.37-
27 sept 20220 Dividendo
27 sept 20220.497 Ganancias de capital
26 sept 202227.5927.5927.5927.5927.09-
23 sept 202227.8727.8727.8727.8727.37-
22 sept 202228.3728.3728.3728.3727.86-
21 sept 202229.3829.3829.3829.3828.85-
20 sept 202229.7529.7529.7529.7529.21-
19 sept 202230.2730.2730.2730.2729.72-
16 sept 202230.0130.0130.0130.0129.47-
15 sept 202231.0331.0331.0331.0330.47-
14 sept 202231.3831.3831.3831.3830.81-
*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...