Baron Global Advantage Fund (BGLUX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
45.56
+0.88 (1.97%)
Aug 25, 2025, 8:05 AM EDT
BGLUX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 25, 2025 | 45.56 | 45.56 | 45.56 | 45.56 | - | - |
| Aug 22, 2025 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | 1.97% |
| Aug 21, 2025 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | -0.40% |
| Aug 20, 2025 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | 0.02% |
| Aug 19, 2025 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | -1.36% |
| Aug 18, 2025 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | 0.82% |
| Aug 15, 2025 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | 0.27% |
| Aug 14, 2025 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | -0.90% |
| Aug 13, 2025 | 45.39 | 45.39 | 45.39 | 45.39 | 45.39 | 0.44% |
| Aug 12, 2025 | 45.19 | 45.19 | 45.19 | 45.19 | 45.19 | 0.89% |
| Aug 11, 2025 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | -0.64% |
| Aug 8, 2025 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | -0.68% |
| Aug 7, 2025 | 45.39 | 45.39 | 45.39 | 45.39 | 45.39 | 0.11% |
| Aug 6, 2025 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | 1.09% |
| Aug 5, 2025 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | -0.64% |
| Aug 4, 2025 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | 1.62% |
| Aug 1, 2025 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | -1.75% |
| Jul 31, 2025 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | 0.31% |
| Jul 30, 2025 | 45.07 | 45.07 | 45.07 | 45.07 | 45.07 | -0.68% |
| Jul 29, 2025 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | -0.53% |
| Jul 28, 2025 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | 0.11% |
| Jul 25, 2025 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | 0.49% |
| Jul 24, 2025 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | 0.04% |
| Jul 23, 2025 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | 0.55% |
| Jul 22, 2025 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | -0.42% |
| Jul 21, 2025 | 45.27 | 45.27 | 45.27 | 45.27 | 45.27 | 0.02% |
| Jul 18, 2025 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | 0.29% |
| Jul 17, 2025 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | 0.76% |
| Jul 16, 2025 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | 0.72% |
| Jul 15, 2025 | 44.47 | 44.47 | 44.47 | 44.47 | 44.47 | 0.50% |
| Jul 14, 2025 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | 0.64% |
| Jul 11, 2025 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | 0.73% |
| Jul 10, 2025 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | -1.15% |
| Jul 9, 2025 | 44.16 | 44.16 | 44.16 | 44.16 | 44.16 | 0.52% |
| Jul 8, 2025 | 43.93 | 43.93 | 43.93 | 43.93 | 43.93 | -0.41% |
| Jul 7, 2025 | 44.11 | 44.11 | 44.11 | 44.11 | 44.11 | -0.72% |
| Jul 3, 2025 | 44.43 | 44.43 | 44.43 | 44.43 | 44.43 | 2.16% |
| Jul 2, 2025 | 43.49 | 43.49 | 43.49 | 43.49 | 43.49 | - |
| Jul 1, 2025 | 43.49 | 43.49 | 43.49 | 43.49 | 43.49 | -1.76% |
| Jun 30, 2025 | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | 0.36% |
| Jun 27, 2025 | 44.11 | 44.11 | 44.11 | 44.11 | 44.11 | 0.66% |
| Jun 26, 2025 | 43.82 | 43.82 | 43.82 | 43.82 | 43.82 | 0.67% |
| Jun 25, 2025 | 43.53 | 43.53 | 43.53 | 43.53 | 43.53 | 0.44% |
| Jun 24, 2025 | 43.34 | 43.34 | 43.34 | 43.34 | 43.34 | 2.34% |
| Jun 23, 2025 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | 1.24% |
| Jun 20, 2025 | 41.83 | 41.83 | 41.83 | 41.83 | 41.83 | -0.62% |
| Jun 18, 2025 | 42.09 | 42.09 | 42.09 | 42.09 | 42.09 | 0.12% |
| Jun 17, 2025 | 42.04 | 42.04 | 42.04 | 42.04 | 42.04 | -0.99% |
| Jun 16, 2025 | 42.46 | 42.46 | 42.46 | 42.46 | 42.46 | 1.00% |
| Jun 13, 2025 | 42.04 | 42.04 | 42.04 | 42.04 | 42.04 | -1.38% |