Baird Mid Cap Growth Investor (BMDSX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 08:05AM EDT. Mercado abierto.
Periodo de tiempo:
02 jul 2023 - 02 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | - | - | - | - | - | - |
| 01 jul 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
| 28 jun 2024 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | - |
| 27 jun 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| 26 jun 2024 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | - |
| 25 jun 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
| 24 jun 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | - |
| 21 jun 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | - |
| 20 jun 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | - |
| 18 jun 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
| 17 jun 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | - |
| 14 jun 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - |
| 13 jun 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
| 12 jun 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
| 11 jun 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | - |
| 10 jun 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | - |
| 07 jun 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | - |
| 06 jun 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
| 05 jun 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | - |
| 04 jun 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
| 03 jun 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | - |
| 31 may 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - |
| 30 may 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - |
| 29 may 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | - |
| 28 may 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | - |
| 24 may 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - |
| 23 may 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
| 22 may 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | - |
| 21 may 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | - |
| 20 may 2024 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | - |
| 17 may 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | - |
| 16 may 2024 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | - |
| 15 may 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| 14 may 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | - |
| 13 may 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | - |
| 10 may 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
| 09 may 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| 08 may 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
| 07 may 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
| 06 may 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
| 03 may 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | - |
| 02 may 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
| 01 may 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
| 30 abr 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | - |
| 29 abr 2024 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | - |
| 26 abr 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | - |
| 25 abr 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | - |
| 24 abr 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
| 23 abr 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
| 22 abr 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | - |
| 19 abr 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | - |
| 18 abr 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
| 17 abr 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
| 16 abr 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | - |
| 15 abr 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | - |
| 12 abr 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | - |
| 11 abr 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - |
| 10 abr 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | - |
| 09 abr 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | - |
| 08 abr 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| 05 abr 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
| 04 abr 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | - |
| 03 abr 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| 02 abr 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | - |
| 01 abr 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| 28 mar 2024 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | - |
| 27 mar 2024 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | - |
| 26 mar 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | - |
| 25 mar 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - |
| 22 mar 2024 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | - |
| 21 mar 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | - |
| 20 mar 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | - |
| 19 mar 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - |
| 18 mar 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | - |
| 15 mar 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
| 14 mar 2024 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | - |
| 13 mar 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | - |
| 12 mar 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
| 11 mar 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | - |
| 08 mar 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | - |
| 07 mar 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| 06 mar 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | - |
| 05 mar 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | - |
| 04 mar 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | - |
| 01 mar 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - |
| 29 feb 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | - |
| 28 feb 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
| 27 feb 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | - |
| 26 feb 2024 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | - |
| 23 feb 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | - |
| 22 feb 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | - |
| 21 feb 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - |
| 20 feb 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | - |
| 16 feb 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
| 15 feb 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | - |
| 14 feb 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - |
| 13 feb 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | - |
| 12 feb 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | - |
| 09 feb 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | - |
| 08 feb 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
| *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...
© 2024 Yahoo. Todos los derechos reservados.