UK markets close in 4 hours 21 minutes

Baron Health Care Instl (BHCHX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
19.84-0.18 (-0.90%)
At close: 08:00PM EDT
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 May 202419.8419.8419.8419.8419.84-
24 May 202420.0220.0220.0220.0220.02-
23 May 202419.9519.9519.9519.9519.95-
22 May 202420.1920.1920.1920.1920.19-
21 May 202420.1820.1820.1820.1820.18-
20 May 202420.2320.2320.2320.2320.23-
17 May 202420.2320.2320.2320.2320.23-
16 May 202420.2920.2920.2920.2920.29-
15 May 202420.3620.3620.3620.3620.36-
14 May 202419.9919.9919.9919.9919.99-
13 May 202419.8319.8319.8319.8319.83-
10 May 202419.9919.9919.9919.9919.99-
09 May 202419.9819.9819.9819.9819.98-
08 May 202419.8419.8419.8419.8419.84-
07 May 202420.0820.0820.0820.0820.08-
06 May 202419.8819.8819.8819.8819.88-
03 May 202419.7519.7519.7519.7519.75-
02 May 202419.7419.7419.7419.7419.74-
01 May 202419.6719.6719.6719.6719.67-
30 Apr 202419.5419.5419.5419.5419.54-
29 Apr 202419.5819.5819.5819.5819.58-
26 Apr 202419.5819.5819.5819.5819.58-
25 Apr 202419.5419.5419.5419.5419.54-
24 Apr 202419.6619.6619.6619.6619.66-
23 Apr 202419.6819.6819.6819.6819.68-
22 Apr 202419.3319.3319.3319.3319.33-
19 Apr 202419.1719.1719.1719.1719.17-
18 Apr 202419.3019.3019.3019.3019.30-
17 Apr 202419.4019.4019.4019.4019.40-
16 Apr 202419.4919.4919.4919.4919.49-
15 Apr 202419.5119.5119.5119.5119.51-
12 Apr 202419.6819.6819.6819.6819.68-
11 Apr 202420.0020.0020.0020.0020.00-
10 Apr 202420.0220.0220.0220.0220.02-
09 Apr 202420.2420.2420.2420.2420.24-
08 Apr 202420.1520.1520.1520.1520.15-
05 Apr 202420.2020.2020.2020.2020.20-
04 Apr 202419.9819.9819.9819.9819.98-
03 Apr 202420.2020.2020.2020.2020.20-
02 Apr 202420.1620.1620.1620.1620.16-
01 Apr 202420.5620.5620.5620.5620.56-
28 Mar 202420.7520.7520.7520.7520.75-
27 Mar 202420.7620.7620.7620.7620.76-
26 Mar 202420.5220.5220.5220.5220.52-
25 Mar 202420.3720.3720.3720.3720.37-
22 Mar 202420.4620.4620.4620.4620.46-
21 Mar 202420.5120.5120.5120.5120.51-
20 Mar 202420.4220.4220.4220.4220.42-
19 Mar 202420.4020.4020.4020.4020.40-
18 Mar 202420.2120.2120.2120.2120.21-
15 Mar 202420.2220.2220.2220.2220.22-
14 Mar 202420.2720.2720.2720.2720.27-
13 Mar 202420.4120.4120.4120.4120.41-
12 Mar 202420.4020.4020.4020.4020.40-
11 Mar 202420.4920.4920.4920.4920.49-
08 Mar 202420.4920.4920.4920.4920.49-
07 Mar 202420.6020.6020.6020.6020.60-
06 Mar 202420.6020.6020.6020.6020.60-
05 Mar 202420.4320.4320.4320.4320.43-
04 Mar 202420.6920.6920.6920.6920.69-
01 Mar 202420.7620.7620.7620.7620.76-
29 Feb 202420.4220.4220.4220.4220.42-
28 Feb 202420.6520.6520.6520.6520.65-
27 Feb 202420.8020.8020.8020.8020.80-
26 Feb 202420.5720.5720.5720.5720.57-
23 Feb 202420.5720.5720.5720.5720.57-
22 Feb 202420.4720.4720.4720.4720.47-
21 Feb 202420.1420.1420.1420.1420.14-
20 Feb 202420.1420.1420.1420.1420.14-
16 Feb 202420.3120.3120.3120.3120.31-
15 Feb 202420.2320.2320.2320.2320.23-
14 Feb 202420.1520.1520.1520.1520.15-
13 Feb 202419.8919.8919.8919.8919.89-
12 Feb 202420.1820.1820.1820.1820.18-
09 Feb 202420.2020.2020.2020.2020.20-
08 Feb 202420.1420.1420.1420.1420.14-
07 Feb 202420.1220.1220.1220.1220.12-
06 Feb 202420.0420.0420.0420.0420.04-
05 Feb 202419.9019.9019.9019.9019.90-
02 Feb 202419.6719.6719.6719.6719.67-
01 Feb 202419.7419.7419.7419.7419.74-
31 Jan 202419.4519.4519.4519.4519.45-
30 Jan 202419.5319.5319.5319.5319.53-
29 Jan 202419.5519.5519.5519.5519.55-
26 Jan 202419.3419.3419.3419.3419.34-
25 Jan 202419.2019.2019.2019.2019.20-
24 Jan 202419.1719.1719.1719.1719.17-
23 Jan 202419.3319.3319.3319.3319.33-
22 Jan 202419.3219.3219.3219.3219.32-
19 Jan 202419.1219.1219.1219.1219.12-
18 Jan 202419.1019.1019.1019.1019.10-
17 Jan 202419.1119.1119.1119.1119.11-
16 Jan 202419.2619.2619.2619.2619.26-
12 Jan 202419.3519.3519.3519.3519.35-
11 Jan 202419.4319.4319.4319.4319.43-
10 Jan 202419.4819.4819.4819.4819.48-
09 Jan 202419.3519.3519.3519.3519.35-
08 Jan 202419.3819.3819.3819.3819.38-
05 Jan 202419.0519.0519.0519.0519.05-
04 Jan 202419.0419.0419.0419.0419.04-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...