Baron Asset Fund Institutional Class (BARIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
102.35
-0.56 (-0.54%)
May 21, 2025, 8:09 AM EDT
BARIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 21, 2025 | 102.35 | 102.35 | 102.35 | 102.35 | - | - |
| May 20, 2025 | 102.35 | 102.35 | 102.35 | 102.35 | 102.35 | -0.63% |
| May 19, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 0.09% |
| May 16, 2025 | 102.91 | 102.91 | 102.91 | 102.91 | 102.91 | 0.82% |
| May 15, 2025 | 102.07 | 102.07 | 102.07 | 102.07 | 102.07 | 0.83% |
| May 14, 2025 | 101.23 | 101.23 | 101.23 | 101.23 | 101.23 | -0.43% |
| May 13, 2025 | 101.67 | 101.67 | 101.67 | 101.67 | 101.67 | 0.16% |
| May 12, 2025 | 101.51 | 101.51 | 101.51 | 101.51 | 101.51 | 2.12% |
| May 9, 2025 | 99.40 | 99.40 | 99.40 | 99.40 | 99.40 | -0.05% |
| May 8, 2025 | 99.45 | 99.45 | 99.45 | 99.45 | 99.45 | 0.84% |
| May 7, 2025 | 98.62 | 98.62 | 98.62 | 98.62 | 98.62 | 1.22% |
| May 6, 2025 | 97.43 | 97.43 | 97.43 | 97.43 | 97.43 | -0.63% |
| May 5, 2025 | 98.05 | 98.05 | 98.05 | 98.05 | 98.05 | 0.01% |
| May 2, 2025 | 98.04 | 98.04 | 98.04 | 98.04 | 98.04 | 1.78% |
| May 1, 2025 | 96.33 | 96.33 | 96.33 | 96.33 | 96.33 | 0.84% |
| Apr 30, 2025 | 95.53 | 95.53 | 95.53 | 95.53 | 95.53 | -0.24% |
| Apr 29, 2025 | 95.76 | 95.76 | 95.76 | 95.76 | 95.76 | 0.88% |
| Apr 28, 2025 | 94.92 | 94.92 | 94.92 | 94.92 | 94.92 | - |
| Apr 25, 2025 | 94.92 | 94.92 | 94.92 | 94.92 | 94.92 | -0.23% |
| Apr 24, 2025 | 95.14 | 95.14 | 95.14 | 95.14 | 95.14 | 1.85% |
| Apr 23, 2025 | 93.41 | 93.41 | 93.41 | 93.41 | 93.41 | 1.60% |
| Apr 22, 2025 | 91.94 | 91.94 | 91.94 | 91.94 | 91.94 | 2.68% |
| Apr 21, 2025 | 89.54 | 89.54 | 89.54 | 89.54 | 89.54 | -2.55% |
| Apr 17, 2025 | 91.88 | 91.88 | 91.88 | 91.88 | 91.88 | 0.21% |
| Apr 16, 2025 | 91.69 | 91.69 | 91.69 | 91.69 | 91.69 | -1.10% |
| Apr 15, 2025 | 92.71 | 92.71 | 92.71 | 92.71 | 92.71 | -0.09% |
| Apr 14, 2025 | 92.79 | 92.79 | 92.79 | 92.79 | 92.79 | 1.39% |
| Apr 11, 2025 | 91.52 | 91.52 | 91.52 | 91.52 | 91.52 | 1.84% |
| Apr 10, 2025 | 89.87 | 89.87 | 89.87 | 89.87 | 89.87 | -2.71% |
| Apr 9, 2025 | 92.37 | 92.37 | 92.37 | 92.37 | 92.37 | 7.77% |
| Apr 8, 2025 | 85.71 | 85.71 | 85.71 | 85.71 | 85.71 | -1.82% |
| Apr 7, 2025 | 87.30 | 87.30 | 87.30 | 87.30 | 87.30 | -0.38% |
| Apr 4, 2025 | 87.63 | 87.63 | 87.63 | 87.63 | 87.63 | -5.47% |
| Apr 3, 2025 | 92.70 | 92.70 | 92.70 | 92.70 | 92.70 | -3.87% |
| Apr 2, 2025 | 96.43 | 96.43 | 96.43 | 96.43 | 96.43 | 1.25% |
| Apr 1, 2025 | 95.24 | 95.24 | 95.24 | 95.24 | 95.24 | -0.08% |
| Mar 31, 2025 | 95.32 | 95.32 | 95.32 | 95.32 | 95.32 | 1.57% |
| Mar 28, 2025 | 93.85 | 93.85 | 93.85 | 93.85 | 93.85 | -1.56% |
| Mar 27, 2025 | 95.34 | 95.34 | 95.34 | 95.34 | 95.34 | 0.06% |
| Mar 26, 2025 | 95.28 | 95.28 | 95.28 | 95.28 | 95.28 | -0.58% |
| Mar 25, 2025 | 95.84 | 95.84 | 95.84 | 95.84 | 95.84 | -0.05% |
| Mar 24, 2025 | 95.89 | 95.89 | 95.89 | 95.89 | 95.89 | 1.55% |
| Mar 21, 2025 | 94.43 | 94.43 | 94.43 | 94.43 | 94.43 | 0.11% |
| Mar 20, 2025 | 94.33 | 94.33 | 94.33 | 94.33 | 94.33 | -1.24% |
| Mar 19, 2025 | 95.51 | 95.51 | 95.51 | 95.51 | 95.51 | 0.96% |
| Mar 18, 2025 | 94.60 | 94.60 | 94.60 | 94.60 | 94.60 | -1.06% |
| Mar 17, 2025 | 95.61 | 95.61 | 95.61 | 95.61 | 95.61 | 1.64% |
| Mar 14, 2025 | 94.07 | 94.07 | 94.07 | 94.07 | 94.07 | 2.37% |
| Mar 13, 2025 | 91.89 | 91.89 | 91.89 | 91.89 | 91.89 | -1.25% |
| Mar 12, 2025 | 93.05 | 93.05 | 93.05 | 93.05 | 93.05 | -0.05% |