Baron Global Advantage Fund R6 Shares (BGLUX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
39.10
+0.13 (0.33%)
May 9, 2025, 8:00 PM EDT
BGLUX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 9, 2025 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | 0.33% |
| May 8, 2025 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | 0.65% |
| May 7, 2025 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | 1.47% |
| May 6, 2025 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | -1.11% |
| May 5, 2025 | 38.59 | 38.59 | 38.59 | 38.59 | 38.59 | -0.16% |
| May 2, 2025 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | 1.20% |
| May 1, 2025 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | 0.69% |
| Apr 30, 2025 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | -0.45% |
| Apr 29, 2025 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | 1.01% |
| Apr 28, 2025 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | -0.13% |
| Apr 25, 2025 | 37.77 | 37.77 | 37.77 | 37.77 | 37.77 | 0.91% |
| Apr 24, 2025 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | 2.89% |
| Apr 23, 2025 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | 2.51% |
| Apr 22, 2025 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | 2.42% |
| Apr 21, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | -2.04% |
| Apr 17, 2025 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | 0.37% |
| Apr 16, 2025 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | -1.73% |
| Apr 15, 2025 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | 1.13% |
| Apr 14, 2025 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | 0.60% |
| Apr 11, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | 1.85% |
| Apr 10, 2025 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | -3.75% |
| Apr 9, 2025 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | 10.14% |
| Apr 8, 2025 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | -1.06% |
| Apr 7, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 0.40% |
| Apr 4, 2025 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | -5.46% |
| Apr 3, 2025 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | -5.75% |
| Apr 2, 2025 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | 1.82% |
| Apr 1, 2025 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | 0.42% |
| Mar 31, 2025 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | -1.56% |
| Mar 28, 2025 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | -2.60% |
| Mar 27, 2025 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | -0.61% |
| Mar 26, 2025 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | -2.95% |
| Mar 25, 2025 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | 0.18% |
| Mar 24, 2025 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | 1.88% |
| Mar 21, 2025 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | 0.61% |
| Mar 20, 2025 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | -0.42% |
| Mar 19, 2025 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | 1.62% |
| Mar 18, 2025 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | -1.29% |
| Mar 17, 2025 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | 1.41% |
| Mar 14, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | 2.82% |
| Mar 13, 2025 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | -2.51% |
| Mar 12, 2025 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | 1.24% |
| Mar 11, 2025 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | 0.96% |
| Mar 10, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -4.69% |
| Mar 7, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -0.78% |
| Mar 6, 2025 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | -3.44% |
| Mar 5, 2025 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | 2.14% |
| Mar 4, 2025 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | -0.25% |
| Mar 3, 2025 | 39.34 | 39.34 | 39.34 | 39.34 | 39.34 | -3.06% |
| Feb 28, 2025 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | 1.07% |