Baron Asset Fund Class R6 (BARUX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
102.96
+3.21 (3.22%)
May 23, 2025, 1:36 PM EDT
BARUX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 23, 2025 | 99.40 | 99.40 | 99.40 | 99.40 | 99.40 | -0.35% |
| May 22, 2025 | 99.75 | 99.75 | 99.75 | 99.75 | 99.75 | -0.04% |
| May 21, 2025 | 99.79 | 99.79 | 99.79 | 99.79 | 99.79 | -2.46% |
| May 20, 2025 | 102.31 | 102.31 | 102.31 | 102.31 | 102.31 | -0.63% |
| May 19, 2025 | 102.96 | 102.96 | 102.96 | 102.96 | 102.96 | 0.09% |
| May 16, 2025 | 102.87 | 102.87 | 102.87 | 102.87 | 102.87 | 0.82% |
| May 15, 2025 | 102.03 | 102.03 | 102.03 | 102.03 | 102.03 | 0.83% |
| May 14, 2025 | 101.19 | 101.19 | 101.19 | 101.19 | 101.19 | -0.43% |
| May 13, 2025 | 101.63 | 101.63 | 101.63 | 101.63 | 101.63 | 0.16% |
| May 12, 2025 | 101.47 | 101.47 | 101.47 | 101.47 | 101.47 | 2.12% |
| May 9, 2025 | 99.36 | 99.36 | 99.36 | 99.36 | 99.36 | -0.05% |
| May 8, 2025 | 99.41 | 99.41 | 99.41 | 99.41 | 99.41 | 0.84% |
| May 7, 2025 | 98.58 | 98.58 | 98.58 | 98.58 | 98.58 | 1.22% |
| May 6, 2025 | 97.39 | 97.39 | 97.39 | 97.39 | 97.39 | -0.63% |
| May 5, 2025 | 98.01 | 98.01 | 98.01 | 98.01 | 98.01 | 0.01% |
| May 2, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 1.78% |
| May 1, 2025 | 96.29 | 96.29 | 96.29 | 96.29 | 96.29 | 0.84% |
| Apr 30, 2025 | 95.49 | 95.49 | 95.49 | 95.49 | 95.49 | -0.24% |
| Apr 29, 2025 | 95.72 | 95.72 | 95.72 | 95.72 | 95.72 | 0.89% |
| Apr 28, 2025 | 94.88 | 94.88 | 94.88 | 94.88 | 94.88 | - |
| Apr 25, 2025 | 94.88 | 94.88 | 94.88 | 94.88 | 94.88 | -0.23% |
| Apr 24, 2025 | 95.10 | 95.10 | 95.10 | 95.10 | 95.10 | 1.85% |
| Apr 23, 2025 | 93.37 | 93.37 | 93.37 | 93.37 | 93.37 | 1.60% |
| Apr 22, 2025 | 91.90 | 91.90 | 91.90 | 91.90 | 91.90 | 2.68% |
| Apr 21, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | -2.55% |
| Apr 17, 2025 | 91.84 | 91.84 | 91.84 | 91.84 | 91.84 | 0.21% |
| Apr 16, 2025 | 91.65 | 91.65 | 91.65 | 91.65 | 91.65 | -1.10% |
| Apr 15, 2025 | 92.67 | 92.67 | 92.67 | 92.67 | 92.67 | -0.09% |
| Apr 14, 2025 | 92.75 | 92.75 | 92.75 | 92.75 | 92.75 | 1.39% |
| Apr 11, 2025 | 91.48 | 91.48 | 91.48 | 91.48 | 91.48 | 1.83% |
| Apr 10, 2025 | 89.84 | 89.84 | 89.84 | 89.84 | 89.84 | -2.70% |
| Apr 9, 2025 | 92.33 | 92.33 | 92.33 | 92.33 | 92.33 | 7.76% |
| Apr 8, 2025 | 85.68 | 85.68 | 85.68 | 85.68 | 85.68 | -1.82% |
| Apr 7, 2025 | 87.27 | 87.27 | 87.27 | 87.27 | 87.27 | -0.38% |
| Apr 4, 2025 | 87.60 | 87.60 | 87.60 | 87.60 | 87.60 | -5.46% |
| Apr 3, 2025 | 92.66 | 92.66 | 92.66 | 92.66 | 92.66 | -3.87% |
| Apr 2, 2025 | 96.39 | 96.39 | 96.39 | 96.39 | 96.39 | 1.24% |
| Apr 1, 2025 | 95.21 | 95.21 | 95.21 | 95.21 | 95.21 | -0.07% |
| Mar 31, 2025 | 95.28 | 95.28 | 95.28 | 95.28 | 95.28 | 1.56% |
| Mar 28, 2025 | 93.82 | 93.82 | 93.82 | 93.82 | 93.82 | -1.55% |
| Mar 27, 2025 | 95.30 | 95.30 | 95.30 | 95.30 | 95.30 | 0.06% |
| Mar 26, 2025 | 95.24 | 95.24 | 95.24 | 95.24 | 95.24 | -0.58% |
| Mar 25, 2025 | 95.80 | 95.80 | 95.80 | 95.80 | 95.80 | -0.05% |
| Mar 24, 2025 | 95.85 | 95.85 | 95.85 | 95.85 | 95.85 | 1.55% |
| Mar 21, 2025 | 94.39 | 94.39 | 94.39 | 94.39 | 94.39 | 0.11% |
| Mar 20, 2025 | 94.29 | 94.29 | 94.29 | 94.29 | 94.29 | -1.25% |
| Mar 19, 2025 | 95.48 | 95.48 | 95.48 | 95.48 | 95.48 | 0.97% |
| Mar 18, 2025 | 94.56 | 94.56 | 94.56 | 94.56 | 94.56 | -1.06% |
| Mar 17, 2025 | 95.57 | 95.57 | 95.57 | 95.57 | 95.57 | 1.64% |
| Mar 14, 2025 | 94.03 | 94.03 | 94.03 | 94.03 | 94.03 | 2.37% |