Baron Growth Fund Retail Shares (BGRFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
83.38
-0.79 (-0.94%)
Aug 1, 2025, 8:09 AM EDT
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 83.38 | 83.38 | 83.38 | 83.38 | - | - |
| Jul 31, 2025 | 83.38 | 83.38 | 83.38 | 83.38 | 83.38 | -0.94% |
| Jul 30, 2025 | 84.17 | 84.17 | 84.17 | 84.17 | 84.17 | -0.53% |
| Jul 29, 2025 | 84.62 | 84.62 | 84.62 | 84.62 | 84.62 | -0.20% |
| Jul 28, 2025 | 84.79 | 84.79 | 84.79 | 84.79 | 84.79 | -0.62% |
| Jul 25, 2025 | 85.32 | 85.32 | 85.32 | 85.32 | 85.32 | 0.57% |
| Jul 24, 2025 | 84.84 | 84.84 | 84.84 | 84.84 | 84.84 | -0.41% |
| Jul 23, 2025 | 85.19 | 85.19 | 85.19 | 85.19 | 85.19 | 0.45% |
| Jul 22, 2025 | 84.81 | 84.81 | 84.81 | 84.81 | 84.81 | -0.01% |
| Jul 21, 2025 | 84.82 | 84.82 | 84.82 | 84.82 | 84.82 | -0.64% |
| Jul 18, 2025 | 85.37 | 85.37 | 85.37 | 85.37 | 85.37 | -0.48% |
| Jul 17, 2025 | 85.78 | 85.78 | 85.78 | 85.78 | 85.78 | 0.19% |
| Jul 16, 2025 | 85.62 | 85.62 | 85.62 | 85.62 | 85.62 | 0.82% |
| Jul 15, 2025 | 84.92 | 84.92 | 84.92 | 84.92 | 84.92 | -2.05% |
| Jul 14, 2025 | 86.70 | 86.70 | 86.70 | 86.70 | 86.70 | 0.59% |
| Jul 11, 2025 | 86.19 | 86.19 | 86.19 | 86.19 | 86.19 | -1.65% |
| Jul 10, 2025 | 87.64 | 87.64 | 87.64 | 87.64 | 87.64 | 0.67% |
| Jul 9, 2025 | 87.06 | 87.06 | 87.06 | 87.06 | 87.06 | -0.21% |
| Jul 8, 2025 | 87.24 | 87.24 | 87.24 | 87.24 | 87.24 | 0.18% |
| Jul 7, 2025 | 87.08 | 87.08 | 87.08 | 87.08 | 87.08 | -0.42% |
| Jul 3, 2025 | 87.45 | 87.45 | 87.45 | 87.45 | 87.45 | 0.21% |
| Jul 2, 2025 | 87.27 | 87.27 | 87.27 | 87.27 | 87.27 | - |
| Jul 1, 2025 | 87.27 | 87.27 | 87.27 | 87.27 | 87.27 | 0.95% |
| Jun 30, 2025 | 86.45 | 86.45 | 86.45 | 86.45 | 86.45 | 0.35% |
| Jun 27, 2025 | 86.15 | 86.15 | 86.15 | 86.15 | 86.15 | 0.42% |
| Jun 26, 2025 | 85.79 | 85.79 | 85.79 | 85.79 | 85.79 | 0.61% |
| Jun 25, 2025 | 85.27 | 85.27 | 85.27 | 85.27 | 85.27 | -0.79% |
| Jun 24, 2025 | 85.95 | 85.95 | 85.95 | 85.95 | 85.95 | 1.14% |
| Jun 23, 2025 | 84.98 | 84.98 | 84.98 | 84.98 | 84.98 | 1.31% |
| Jun 20, 2025 | 83.88 | 83.88 | 83.88 | 83.88 | 83.88 | -0.07% |
| Jun 18, 2025 | 83.94 | 83.94 | 83.94 | 83.94 | 83.94 | -0.14% |
| Jun 17, 2025 | 84.06 | 84.06 | 84.06 | 84.06 | 84.06 | -0.84% |
| Jun 16, 2025 | 84.77 | 84.77 | 84.77 | 84.77 | 84.77 | 0.75% |
| Jun 13, 2025 | 84.14 | 84.14 | 84.14 | 84.14 | 84.14 | -1.52% |
| Jun 12, 2025 | 85.44 | 85.44 | 85.44 | 85.44 | 85.44 | 0.81% |
| Jun 11, 2025 | 84.75 | 84.75 | 84.75 | 84.75 | 84.75 | -0.62% |
| Jun 10, 2025 | 85.28 | 85.28 | 85.28 | 85.28 | 85.28 | -0.07% |
| Jun 9, 2025 | 85.34 | 85.34 | 85.34 | 85.34 | 85.34 | -0.96% |
| Jun 6, 2025 | 86.17 | 86.17 | 86.17 | 86.17 | 86.17 | 0.91% |
| Jun 5, 2025 | 85.39 | 85.39 | 85.39 | 85.39 | 85.39 | -0.22% |
| Jun 4, 2025 | 85.58 | 85.58 | 85.58 | 85.58 | 85.58 | 0.13% |
| Jun 3, 2025 | 85.47 | 85.47 | 85.47 | 85.47 | 85.47 | 0.28% |
| Jun 2, 2025 | 85.23 | 85.23 | 85.23 | 85.23 | 85.23 | -0.20% |
| May 30, 2025 | 85.40 | 85.40 | 85.40 | 85.40 | 85.40 | -0.08% |
| May 29, 2025 | 85.47 | 85.47 | 85.47 | 85.47 | 85.47 | 0.15% |
| May 28, 2025 | 85.34 | 85.34 | 85.34 | 85.34 | 85.34 | -0.57% |
| May 27, 2025 | 85.83 | 85.83 | 85.83 | 85.83 | 85.83 | 1.90% |
| May 23, 2025 | 84.23 | 84.23 | 84.23 | 84.23 | 84.23 | -0.31% |
| May 22, 2025 | 84.49 | 84.49 | 84.49 | 84.49 | 84.49 | 0.06% |
| May 21, 2025 | 84.44 | 84.44 | 84.44 | 84.44 | 84.44 | -2.23% |