Baron Asset Fund Institutional Class (BARIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
103.21
+2.84 (2.83%)
Aug 5, 2025, 8:09 AM EDT
BARIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 5, 2025 | 103.21 | 103.21 | 103.21 | 103.21 | - | - |
| Aug 4, 2025 | 103.21 | 103.21 | 103.21 | 103.21 | 103.21 | 2.83% |
| Aug 1, 2025 | 100.37 | 100.37 | 100.37 | 100.37 | 100.37 | -1.51% |
| Jul 31, 2025 | 101.91 | 101.91 | 101.91 | 101.91 | 101.91 | -1.36% |
| Jul 30, 2025 | 103.32 | 103.32 | 103.32 | 103.32 | 103.32 | -0.55% |
| Jul 29, 2025 | 103.89 | 103.89 | 103.89 | 103.89 | 103.89 | -0.16% |
| Jul 28, 2025 | 104.06 | 104.06 | 104.06 | 104.06 | 104.06 | -0.30% |
| Jul 25, 2025 | 104.37 | 104.37 | 104.37 | 104.37 | 104.37 | 0.76% |
| Jul 24, 2025 | 103.58 | 103.58 | 103.58 | 103.58 | 103.58 | 0.75% |
| Jul 23, 2025 | 102.81 | 102.81 | 102.81 | 102.81 | 102.81 | 0.72% |
| Jul 22, 2025 | 102.08 | 102.08 | 102.08 | 102.08 | 102.08 | 0.47% |
| Jul 21, 2025 | 101.60 | 101.60 | 101.60 | 101.60 | 101.60 | -0.36% |
| Jul 18, 2025 | 101.97 | 101.97 | 101.97 | 101.97 | 101.97 | -0.02% |
| Jul 17, 2025 | 101.99 | 101.99 | 101.99 | 101.99 | 101.99 | 0.53% |
| Jul 16, 2025 | 101.45 | 101.45 | 101.45 | 101.45 | 101.45 | 0.39% |
| Jul 15, 2025 | 101.06 | 101.06 | 101.06 | 101.06 | 101.06 | -1.23% |
| Jul 14, 2025 | 102.32 | 102.32 | 102.32 | 102.32 | 102.32 | 0.39% |
| Jul 11, 2025 | 101.92 | 101.92 | 101.92 | 101.92 | 101.92 | -0.51% |
| Jul 10, 2025 | 102.44 | 102.44 | 102.44 | 102.44 | 102.44 | -0.21% |
| Jul 9, 2025 | 102.66 | 102.66 | 102.66 | 102.66 | 102.66 | 0.14% |
| Jul 8, 2025 | 102.52 | 102.52 | 102.52 | 102.52 | 102.52 | -0.62% |
| Jul 7, 2025 | 103.16 | 103.16 | 103.16 | 103.16 | 103.16 | -0.14% |
| Jul 3, 2025 | 103.30 | 103.30 | 103.30 | 103.30 | 103.30 | 0.25% |
| Jul 2, 2025 | 103.04 | 103.04 | 103.04 | 103.04 | 103.04 | - |
| Jul 1, 2025 | 103.04 | 103.04 | 103.04 | 103.04 | 103.04 | 0.23% |
| Jun 30, 2025 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | 0.42% |
| Jun 27, 2025 | 102.37 | 102.37 | 102.37 | 102.37 | 102.37 | 0.32% |
| Jun 26, 2025 | 102.04 | 102.04 | 102.04 | 102.04 | 102.04 | 0.15% |
| Jun 25, 2025 | 101.89 | 101.89 | 101.89 | 101.89 | 101.89 | -0.67% |
| Jun 24, 2025 | 102.58 | 102.58 | 102.58 | 102.58 | 102.58 | 0.97% |
| Jun 23, 2025 | 101.59 | 101.59 | 101.59 | 101.59 | 101.59 | 0.90% |
| Jun 20, 2025 | 100.68 | 100.68 | 100.68 | 100.68 | 100.68 | -0.22% |
| Jun 18, 2025 | 100.90 | 100.90 | 100.90 | 100.90 | 100.90 | -0.21% |
| Jun 17, 2025 | 101.11 | 101.11 | 101.11 | 101.11 | 101.11 | -1.01% |
| Jun 16, 2025 | 102.14 | 102.14 | 102.14 | 102.14 | 102.14 | 0.94% |
| Jun 13, 2025 | 101.19 | 101.19 | 101.19 | 101.19 | 101.19 | -1.26% |
| Jun 12, 2025 | 102.48 | 102.48 | 102.48 | 102.48 | 102.48 | 0.20% |
| Jun 11, 2025 | 102.28 | 102.28 | 102.28 | 102.28 | 102.28 | -0.20% |
| Jun 10, 2025 | 102.49 | 102.49 | 102.49 | 102.49 | 102.49 | 0.09% |
| Jun 9, 2025 | 102.40 | 102.40 | 102.40 | 102.40 | 102.40 | -0.55% |
| Jun 6, 2025 | 102.97 | 102.97 | 102.97 | 102.97 | 102.97 | 0.42% |
| Jun 5, 2025 | 102.54 | 102.54 | 102.54 | 102.54 | 102.54 | 0.01% |
| Jun 4, 2025 | 102.53 | 102.53 | 102.53 | 102.53 | 102.53 | 1.16% |
| Jun 3, 2025 | 101.35 | 101.35 | 101.35 | 101.35 | 101.35 | 0.67% |
| Jun 2, 2025 | 100.68 | 100.68 | 100.68 | 100.68 | 100.68 | -0.19% |
| May 30, 2025 | 100.87 | 100.87 | 100.87 | 100.87 | 100.87 | 0.16% |
| May 29, 2025 | 100.71 | 100.71 | 100.71 | 100.71 | 100.71 | 0.41% |
| May 28, 2025 | 100.30 | 100.30 | 100.30 | 100.30 | 100.30 | -0.27% |
| May 27, 2025 | 100.57 | 100.57 | 100.57 | 100.57 | 100.57 | 1.14% |
| May 23, 2025 | 99.44 | 99.44 | 99.44 | 99.44 | 99.44 | -0.35% |