Baron Global Advantage Fund Institutional Shares (BGAIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
41.78
+0.13 (0.31%)
May 16, 2025, 8:04 PM EDT
BGAIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 16, 2025 | 41.65 | 41.65 | 41.65 | 41.65 | - | - |
| May 15, 2025 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | -0.24% |
| May 14, 2025 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | 0.53% |
| May 13, 2025 | 41.53 | 41.53 | 41.53 | 41.53 | 41.53 | 1.59% |
| May 12, 2025 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | 4.58% |
| May 9, 2025 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | 0.36% |
| May 8, 2025 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | 0.65% |
| May 7, 2025 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | 1.44% |
| May 6, 2025 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | -1.11% |
| May 5, 2025 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | -0.16% |
| May 2, 2025 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | 1.23% |
| May 1, 2025 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | 0.69% |
| Apr 30, 2025 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | -0.45% |
| Apr 29, 2025 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | 1.01% |
| Apr 28, 2025 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | -0.13% |
| Apr 25, 2025 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | 0.91% |
| Apr 24, 2025 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | 2.89% |
| Apr 23, 2025 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | 5.48% |
| Apr 22, 2025 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | -0.49% |
| Apr 21, 2025 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | -2.01% |
| Apr 17, 2025 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | 0.34% |
| Apr 16, 2025 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | -1.70% |
| Apr 15, 2025 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | 1.13% |
| Apr 14, 2025 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | 0.60% |
| Apr 11, 2025 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | 1.85% |
| Apr 10, 2025 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | -3.76% |
| Apr 9, 2025 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | 10.11% |
| Apr 8, 2025 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | -1.06% |
| Apr 7, 2025 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | 0.43% |
| Apr 4, 2025 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | -5.49% |
| Apr 3, 2025 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | -5.75% |
| Apr 2, 2025 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | 1.85% |
| Apr 1, 2025 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | 0.39% |
| Mar 31, 2025 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | -1.53% |
| Mar 28, 2025 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | -2.61% |
| Mar 27, 2025 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | -0.61% |
| Mar 26, 2025 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | -2.95% |
| Mar 25, 2025 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | 0.18% |
| Mar 24, 2025 | 38.92 | 38.92 | 38.92 | 38.92 | 38.92 | 1.88% |
| Mar 21, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 0.58% |
| Mar 20, 2025 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | -0.39% |
| Mar 19, 2025 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | 1.63% |
| Mar 18, 2025 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | -1.29% |
| Mar 17, 2025 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | 1.41% |
| Mar 14, 2025 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | 2.80% |
| Mar 13, 2025 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | -2.49% |
| Mar 12, 2025 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | 1.22% |
| Mar 11, 2025 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | 0.98% |
| Mar 10, 2025 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | -4.69% |
| Mar 7, 2025 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | -0.78% |