Baron Global Advantage Fund (BGAIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
48.23
-0.12 (-0.25%)
Oct 3, 2025, 4:00 PM EDT
BGAIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 3, 2025 | 48.23 | 48.23 | 48.23 | 48.23 | - | -0.25% |
| Oct 2, 2025 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | 1.32% |
| Oct 1, 2025 | 47.72 | 47.72 | 47.72 | 47.72 | 47.72 | 0.13% |
| Sep 30, 2025 | 47.66 | 47.66 | 47.66 | 47.66 | 47.66 | -0.46% |
| Sep 29, 2025 | 47.88 | 47.88 | 47.88 | 47.88 | 47.88 | 1.27% |
| Sep 26, 2025 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | -0.17% |
| Sep 25, 2025 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | -0.88% |
| Sep 24, 2025 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | -0.31% |
| Sep 23, 2025 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | -0.95% |
| Sep 22, 2025 | 48.39 | 48.39 | 48.39 | 48.39 | 48.39 | 0.81% |
| Sep 19, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 0.17% |
| Sep 18, 2025 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | 1.68% |
| Sep 17, 2025 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | 0.21% |
| Sep 16, 2025 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | -0.32% |
| Sep 15, 2025 | 47.18 | 47.18 | 47.18 | 47.18 | 47.18 | 3.81% |
| Sep 12, 2025 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | -3.09% |
| Sep 11, 2025 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | 0.93% |
| Sep 10, 2025 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | -0.06% |
| Sep 9, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 0.52% |
| Sep 8, 2025 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | 0.94% |
| Sep 5, 2025 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | 0.90% |
| Sep 4, 2025 | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | 0.24% |
| Sep 3, 2025 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | 0.27% |
| Sep 2, 2025 | 45.19 | 45.19 | 45.19 | 45.19 | 45.19 | -1.55% |
| Aug 29, 2025 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | -1.18% |
| Aug 28, 2025 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | 1.62% |
| Aug 27, 2025 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | 0.71% |
| Aug 26, 2025 | 45.39 | 45.39 | 45.39 | 45.39 | 45.39 | 0.20% |
| Aug 25, 2025 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | -0.33% |
| Aug 22, 2025 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | 1.97% |
| Aug 21, 2025 | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | -0.40% |
| Aug 20, 2025 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | - |
| Aug 19, 2025 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | -1.34% |
| Aug 18, 2025 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | 0.82% |
| Aug 15, 2025 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | 0.27% |
| Aug 14, 2025 | 44.87 | 44.87 | 44.87 | 44.87 | 44.87 | -0.91% |
| Aug 13, 2025 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | 0.42% |
| Aug 12, 2025 | 45.09 | 45.09 | 45.09 | 45.09 | 45.09 | 0.92% |
| Aug 11, 2025 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | -0.64% |
| Aug 8, 2025 | 44.97 | 44.97 | 44.97 | 44.97 | 44.97 | -0.68% |
| Aug 7, 2025 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | 0.11% |
| Aug 6, 2025 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | 1.07% |
| Aug 5, 2025 | 44.75 | 44.75 | 44.75 | 44.75 | 44.75 | -0.62% |
| Aug 4, 2025 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | 1.62% |
| Aug 1, 2025 | 44.31 | 44.31 | 44.31 | 44.31 | 44.31 | -1.97% |
| Jul 31, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 0.33% |
| Jul 30, 2025 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | -0.68% |
| Jul 29, 2025 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | -0.53% |
| Jul 28, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 0.11% |
| Jul 25, 2025 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | 0.49% |