Baron Global Advantage Fund (BGAIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
45.45
+0.88 (1.97%)
Aug 25, 2025, 8:09 AM EDT
BGAIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 25, 2025 | 45.45 | 45.45 | 45.45 | 45.45 | - | - |
| 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% |
| Jul 24, 2025 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | 0.04% |
| Jul 23, 2025 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | 0.55% |
| Jul 22, 2025 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | -0.42% |
| Jul 21, 2025 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | - |
| Jul 18, 2025 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | 0.31% |
| Jul 17, 2025 | 45.11 | 45.11 | 45.11 | 45.11 | 45.11 | 0.76% |
| Jul 16, 2025 | 44.77 | 44.77 | 44.77 | 44.77 | 44.77 | 0.72% |
| Jul 15, 2025 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | 0.50% |
| Jul 14, 2025 | 44.23 | 44.23 | 44.23 | 44.23 | 44.23 | 0.64% |
| Jul 11, 2025 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | 0.73% |
| Jul 10, 2025 | 43.63 | 43.63 | 43.63 | 43.63 | 43.63 | -1.16% |
| Jul 9, 2025 | 44.14 | 44.14 | 44.14 | 44.14 | 44.14 | 0.52% |
| Jul 8, 2025 | 43.91 | 43.91 | 43.91 | 43.91 | 43.91 | -0.41% |
| Jul 7, 2025 | 44.09 | 44.09 | 44.09 | 44.09 | 44.09 | -0.72% |
| Jul 3, 2025 | 44.41 | 44.41 | 44.41 | 44.41 | 44.41 | 2.16% |
| Jul 2, 2025 | 43.47 | 43.47 | 43.47 | 43.47 | 43.47 | - |
| Jul 1, 2025 | 43.47 | 43.47 | 43.47 | 43.47 | 43.47 | -1.76% |
| Jun 30, 2025 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | 0.36% |
| Jun 27, 2025 | 44.09 | 44.09 | 44.09 | 44.09 | 44.09 | 0.66% |
| Jun 26, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 0.67% |
| Jun 25, 2025 | 43.51 | 43.51 | 43.51 | 43.51 | 43.51 | 0.42% |
| Jun 24, 2025 | 43.33 | 43.33 | 43.33 | 43.33 | 43.33 | 2.36% |
| Jun 23, 2025 | 42.33 | 42.33 | 42.33 | 42.33 | 42.33 | 1.24% |
| Jun 20, 2025 | 41.81 | 41.81 | 41.81 | 41.81 | 41.81 | -0.64% |
| Jun 18, 2025 | 42.08 | 42.08 | 42.08 | 42.08 | 42.08 | 0.14% |
| Jun 17, 2025 | 42.02 | 42.02 | 42.02 | 42.02 | 42.02 | -1.01% |
| Jun 16, 2025 | 42.45 | 42.45 | 42.45 | 42.45 | 42.45 | 1.02% |
| Jun 13, 2025 | 42.02 | 42.02 | 42.02 | 42.02 | 42.02 | -1.41% |