U.S. markets closed

Baron Growth Retail (BGRFX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
92.06+0.16 (+0.17%)
Al cierre: 08:01PM EDT
Periodo de tiempo:
19 jun 2023 - 19 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
18 jun 202492.0692.0692.0692.0692.06-
17 jun 202491.9091.9091.9091.9091.90-
14 jun 202490.8490.8490.8490.8490.84-
13 jun 202491.8591.8591.8591.8591.85-
12 jun 202492.4892.4892.4892.4892.48-
11 jun 202491.8991.8991.8991.8991.89-
10 jun 202491.9491.9491.9491.9491.94-
07 jun 202491.8591.8591.8591.8591.85-
06 jun 202492.7192.7192.7192.7192.71-
05 jun 202492.7592.7592.7592.7592.75-
04 jun 202492.0492.0492.0492.0492.04-
03 jun 202492.1592.1592.1592.1592.15-
31 may 202492.4192.4192.4192.4192.41-
30 may 202491.7291.7291.7291.7291.72-
29 may 202492.0692.0692.0692.0692.06-
28 may 202493.4393.4393.4393.4393.43-
24 may 202494.8794.8794.8794.8794.87-
23 may 202494.3694.3694.3694.3694.36-
22 may 202496.0896.0896.0896.0896.08-
21 may 202496.3296.3296.3296.3296.32-
20 may 202496.6996.6996.6996.6996.69-
17 may 202496.7296.7296.7296.7296.72-
16 may 202496.0596.0596.0596.0596.05-
15 may 202495.8395.8395.8395.8395.83-
14 may 202495.0495.0495.0495.0495.04-
13 may 202494.5594.5594.5594.5594.55-
10 may 202494.7894.7894.7894.7894.78-
09 may 202494.4594.4594.4594.4594.45-
08 may 202493.4593.4593.4593.4593.45-
07 may 202494.2594.2594.2594.2594.25-
06 may 202493.9793.9793.9793.9793.97-
03 may 202492.6792.6792.6792.6792.67-
02 may 202492.0292.0292.0292.0292.02-
01 may 202491.8491.8491.8491.8491.84-
30 abr 202490.7490.7490.7490.7490.74-
29 abr 202492.3392.3392.3392.3392.33-
26 abr 202492.3992.3992.3992.3992.39-
25 abr 202493.0893.0893.0893.0893.08-
24 abr 202494.0094.0094.0094.0094.00-
23 abr 202493.1693.1693.1693.1693.16-
22 abr 202494.0394.0394.0394.0394.03-
19 abr 202493.1593.1593.1593.1593.15-
18 abr 202492.8792.8792.8792.8792.87-
17 abr 202493.1493.1493.1493.1493.14-
16 abr 202493.9193.9193.9193.9193.91-
15 abr 202494.2294.2294.2294.2294.22-
12 abr 202495.5895.5895.5895.5895.58-
11 abr 202497.1897.1897.1897.1897.18-
10 abr 202497.3197.3197.3197.3197.31-
09 abr 202499.2099.2099.2099.2099.20-
08 abr 202499.2299.2299.2299.2299.22-
05 abr 202498.4798.4798.4798.4798.47-
04 abr 202497.0797.0797.0797.0797.07-
03 abr 202498.0498.0498.0498.0498.04-
02 abr 202497.9697.9697.9697.9697.96-
01 abr 202499.8899.8899.8899.8899.88-
28 mar 2024100.88100.88100.88100.88100.88-
27 mar 2024100.70100.70100.70100.70100.70-
26 mar 202499.5999.5999.5999.5999.59-
25 mar 202499.2999.2999.2999.2999.29-
22 mar 202499.6699.6699.6699.6699.66-
21 mar 2024100.59100.59100.59100.59100.59-
20 mar 2024100.76100.76100.76100.76100.76-
19 mar 2024100.06100.06100.06100.06100.06-
18 mar 202499.5399.5399.5399.5399.53-
15 mar 202499.2399.2399.2399.2399.23-
14 mar 202498.8898.8898.8898.8898.88-
13 mar 202499.7299.7299.7299.7299.72-
12 mar 2024100.10100.10100.10100.10100.10-
11 mar 202499.5999.5999.5999.5999.59-
08 mar 202499.0899.0899.0899.0899.08-
07 mar 202499.3899.3899.3899.3899.38-
06 mar 202499.4699.4699.4699.4699.46-
05 mar 202498.1698.1698.1698.1698.16-
04 mar 202498.8698.8698.8698.8698.86-
01 mar 202499.0199.0199.0199.0199.01-
29 feb 202498.6398.6398.6398.6398.63-
28 feb 202498.8098.8098.8098.8098.80-
27 feb 202498.0298.0298.0298.0298.02-
26 feb 202497.8697.8697.8697.8697.86-
23 feb 202498.6098.6098.6098.6098.60-
22 feb 202497.8797.8797.8797.8797.87-
21 feb 202496.5996.5996.5996.5996.59-
20 feb 202496.4796.4796.4796.4796.47-
16 feb 202497.4497.4497.4497.4497.44-
15 feb 202497.4697.4697.4697.4697.46-
14 feb 202496.9696.9696.9696.9696.96-
13 feb 202495.8395.8395.8395.8395.83-
12 feb 202497.8997.8997.8997.8997.89-
09 feb 202498.1298.1298.1298.1298.12-
08 feb 202497.2197.2197.2197.2197.21-
07 feb 202497.2197.2197.2197.2197.21-
06 feb 202496.5696.5696.5696.5696.56-
05 feb 202496.3396.3396.3396.3396.33-
02 feb 202497.0297.0297.0297.0297.02-
01 feb 202497.1697.1697.1697.1697.16-
31 ene 202496.4896.4896.4896.4896.48-
30 ene 202497.2897.2897.2897.2897.28-
29 ene 202496.3396.3396.3396.3396.33-
26 ene 202495.7095.7095.7095.7095.70-
*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...