Baron Global Opportunity Fund Institutional Shares (BGAIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
52.49
-0.11 (-0.21%)
May 19, 2026, 4:00 PM EST
BGAIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 52.49 | 52.49 | 52.49 | 52.49 | 52.49 | -0.21% |
| May 18, 2026 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | 0.15% |
| May 15, 2026 | 52.52 | 52.52 | 52.52 | 52.52 | 52.52 | 0.17% |
| May 14, 2026 | 52.43 | 52.43 | 52.43 | 52.43 | 52.43 | - |
| May 13, 2026 | 52.43 | 52.43 | 52.43 | 52.43 | 52.43 | 0.73% |
| May 12, 2026 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | -1.10% |
| May 11, 2026 | 52.63 | 52.63 | 52.63 | 52.63 | 52.63 | -0.55% |
| May 8, 2026 | 52.92 | 52.92 | 52.92 | 52.92 | 52.92 | -1.19% |
| May 7, 2026 | 53.56 | 53.56 | 53.56 | 53.56 | 53.56 | 1.06% |
| May 6, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 1.03% |
| May 5, 2026 | 52.46 | 52.46 | 52.46 | 52.46 | 52.46 | 0.04% |
| May 4, 2026 | 52.44 | 52.44 | 52.44 | 52.44 | 52.44 | 0.50% |
| May 1, 2026 | 52.18 | 52.18 | 52.18 | 52.18 | 52.18 | 1.52% |
| Apr 30, 2026 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | 0.14% |
| Apr 29, 2026 | 51.33 | 51.33 | 51.33 | 51.33 | 51.33 | -0.35% |
| Apr 28, 2026 | 51.51 | 51.51 | 51.51 | 51.51 | 51.51 | -1.25% |
| Apr 27, 2026 | 52.16 | 52.16 | 52.16 | 52.16 | 52.16 | 0.38% |
| Apr 24, 2026 | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | 1.25% |
| Apr 23, 2026 | 51.32 | 51.32 | 51.32 | 51.32 | 51.32 | -1.74% |
| Apr 22, 2026 | 52.23 | 52.23 | 52.23 | 52.23 | 52.23 | 0.66% |
| Apr 21, 2026 | 51.89 | 51.89 | 51.89 | 51.89 | 51.89 | -0.76% |
| Apr 20, 2026 | 52.29 | 52.29 | 52.29 | 52.29 | 52.29 | 0.46% |
| Apr 17, 2026 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | 1.42% |
| Apr 16, 2026 | 51.32 | 51.32 | 51.32 | 51.32 | 51.32 | -0.21% |
| Apr 15, 2026 | 51.43 | 51.43 | 51.43 | 51.43 | 51.43 | 1.56% |
| Apr 14, 2026 | 50.64 | 50.64 | 50.64 | 50.64 | 50.64 | 1.44% |
| Apr 13, 2026 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | 1.69% |
| Apr 10, 2026 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | -0.39% |
| Apr 9, 2026 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | -1.00% |
| Apr 8, 2026 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | 2.22% |
| Apr 7, 2026 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | 0.21% |
| Apr 6, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 0.41% |
| Apr 2, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -0.12% |
| Apr 1, 2026 | 48.46 | 48.46 | 48.46 | 48.46 | 48.46 | 0.46% |
| Mar 31, 2026 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | 3.34% |
| Mar 30, 2026 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | -0.66% |
| Mar 27, 2026 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | -2.31% |
| Mar 26, 2026 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | -1.92% |
| Mar 25, 2026 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | 1.13% |
| Mar 24, 2026 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | -1.02% |
| Mar 23, 2026 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | 1.74% |
| Mar 20, 2026 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | -2.21% |
| Mar 19, 2026 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | -0.59% |
| Mar 18, 2026 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | -0.72% |
| Mar 17, 2026 | 49.89 | 49.89 | 49.89 | 49.89 | 49.89 | 0.67% |
| Mar 16, 2026 | 49.56 | 49.56 | 49.56 | 49.56 | 49.56 | 1.33% |
| Mar 13, 2026 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | -0.37% |
| Mar 12, 2026 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | -2.35% |
| Mar 11, 2026 | 50.27 | 50.27 | 50.27 | 50.27 | 50.27 | 0.10% |
| Mar 10, 2026 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | -0.20% |