UK markets closed

Baron Global Advantage R6 (BGLUX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
31.20+0.55 (+1.79%)
At close: 05:45PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024------
25 Apr 202430.6530.6530.6530.6530.65-
24 Apr 202430.8030.8030.8030.8030.80-
23 Apr 202430.9030.9030.9030.9030.90-
22 Apr 202430.2130.2130.2130.2130.21-
19 Apr 202429.8329.8329.8329.8329.83-
18 Apr 202430.4930.4930.4930.4930.49-
17 Apr 202430.7130.7130.7130.7130.71-
16 Apr 202431.1131.1131.1131.1131.11-
15 Apr 202431.0431.0431.0431.0431.04-
12 Apr 202431.6131.6131.6131.6131.61-
11 Apr 202432.1632.1632.1632.1632.16-
10 Apr 202431.7731.7731.7731.7731.77-
09 Apr 202432.1032.1032.1032.1032.10-
08 Apr 202432.0232.0232.0232.0232.02-
05 Apr 202431.9731.9731.9731.9731.97-
04 Apr 202431.6431.6431.6431.6431.64-
03 Apr 202432.1732.1732.1732.1732.17-
02 Apr 202432.3132.3132.3132.3132.31-
01 Apr 202432.6232.6232.6232.6232.62-
28 Mar 202432.6332.6332.6332.6332.63-
27 Mar 202432.7132.7132.7132.7132.71-
26 Mar 202432.8332.8332.8332.8332.83-
25 Mar 202432.7532.7532.7532.7532.75-
22 Mar 202432.7232.7232.7232.7232.72-
21 Mar 202432.7832.7832.7832.7832.78-
20 Mar 202432.6732.6732.6732.6732.67-
19 Mar 202432.0032.0032.0032.0032.00-
18 Mar 202431.9031.9031.9031.9031.90-
15 Mar 202431.6731.6731.6731.6731.67-
14 Mar 202432.0432.0432.0432.0432.04-
13 Mar 202432.6532.6532.6532.6532.65-
12 Mar 202432.6732.6732.6732.6732.67-
11 Mar 202432.1132.1132.1132.1132.11-
08 Mar 202432.2932.2932.2932.2932.29-
07 Mar 202432.7332.7332.7332.7332.73-
06 Mar 202432.2932.2932.2932.2932.29-
05 Mar 202431.9031.9031.9031.9031.90-
04 Mar 202432.6832.6832.6832.6832.68-
01 Mar 202432.7532.7532.7532.7532.75-
29 Feb 202432.4332.4332.4332.4332.43-
28 Feb 202433.3833.3833.3833.3833.38-
27 Feb 202433.5633.5633.5633.5633.56-
26 Feb 202433.5133.5133.5133.5133.51-
23 Feb 202433.4033.4033.4033.4033.40-
22 Feb 202433.5933.5933.5933.5933.59-
21 Feb 202432.3932.3932.3932.3932.39-
20 Feb 202432.9832.9832.9832.9832.98-
16 Feb 202433.5233.5233.5233.5233.52-
15 Feb 202433.8333.8333.8333.8333.83-
14 Feb 202433.5433.5433.5433.5433.54-
13 Feb 202432.6832.6832.6832.6832.68-
12 Feb 202433.9333.9333.9333.9333.93-
09 Feb 202434.0434.0434.0434.0434.04-
08 Feb 202433.1533.1533.1533.1533.15-
07 Feb 202432.5832.5832.5832.5832.58-
06 Feb 202432.1532.1532.1532.1532.15-
05 Feb 202432.3132.3132.3132.3132.31-
02 Feb 202432.4832.4832.4832.4832.48-
01 Feb 202431.6931.6931.6931.6931.69-
31 Jan 202431.3531.3531.3531.3531.35-
30 Jan 202432.0432.0432.0432.0432.04-
29 Jan 202432.4032.4032.4032.4032.40-
26 Jan 202432.0132.0132.0132.0132.01-
25 Jan 202431.9031.9031.9031.9031.90-
24 Jan 202432.1132.1132.1132.1132.11-
23 Jan 202432.2132.2132.2132.2132.21-
22 Jan 202432.2232.2232.2232.2232.22-
19 Jan 202431.8631.8631.8631.8631.86-
18 Jan 202431.1731.1731.1731.1731.17-
17 Jan 202431.1031.1031.1031.1031.10-
16 Jan 202431.5231.5231.5231.5231.52-
12 Jan 202431.6631.6631.6631.6631.66-
11 Jan 202431.6031.6031.6031.6031.60-
10 Jan 202431.5531.5531.5531.5531.55-
09 Jan 202431.4131.4131.4131.4131.41-
08 Jan 202431.2431.2431.2431.2431.24-
05 Jan 202430.3730.3730.3730.3730.37-
04 Jan 202430.1030.1030.1030.1030.10-
03 Jan 202429.9229.9229.9229.9229.92-
02 Jan 202430.5730.5730.5730.5730.57-
29 Dec 202331.5131.5131.5131.5131.51-
28 Dec 202331.7931.7931.7931.7931.79-
27 Dec 202331.8731.8731.8731.8731.87-
26 Dec 202331.7031.7031.7031.7031.70-
22 Dec 202331.4631.4631.4631.4631.46-
21 Dec 202331.4431.4431.4431.4431.44-
20 Dec 202330.9330.9330.9330.9330.93-
19 Dec 202332.0432.0432.0432.0432.04-
18 Dec 202331.6931.6931.6931.6931.69-
15 Dec 202331.5931.5931.5931.5931.59-
14 Dec 202331.5231.5231.5231.5231.52-
13 Dec 202330.8030.8030.8030.8030.80-
12 Dec 202330.3030.3030.3030.3030.30-
11 Dec 202330.1630.1630.1630.1630.16-
08 Dec 202329.8829.8829.8829.8829.88-
07 Dec 202329.7129.7129.7129.7129.71-
06 Dec 202329.3729.3729.3729.3729.37-
05 Dec 202329.4929.4929.4929.4929.49-
04 Dec 202329.9929.9929.9929.9929.99-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...