Baron Growth Fund Institutional Shares (BGRIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
89.71
-0.05 (-0.06%)
May 9, 2025, 4:00 PM EDT
BGRIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 9, 2025 | 89.71 | 89.71 | 89.71 | 89.71 | 89.71 | -0.06% |
| May 8, 2025 | 89.76 | 89.76 | 89.76 | 89.76 | 89.76 | 0.97% |
| May 7, 2025 | 88.90 | 88.90 | 88.90 | 88.90 | 88.90 | 1.01% |
| May 6, 2025 | 88.01 | 88.01 | 88.01 | 88.01 | 88.01 | -0.41% |
| May 5, 2025 | 88.37 | 88.37 | 88.37 | 88.37 | 88.37 | -0.37% |
| May 2, 2025 | 88.70 | 88.70 | 88.70 | 88.70 | 88.70 | 2.57% |
| May 1, 2025 | 86.48 | 86.48 | 86.48 | 86.48 | 86.48 | -0.13% |
| Apr 30, 2025 | 86.59 | 86.59 | 86.59 | 86.59 | 86.59 | -1.01% |
| Apr 29, 2025 | 87.47 | 87.47 | 87.47 | 87.47 | 87.47 | 1.16% |
| Apr 28, 2025 | 86.47 | 86.47 | 86.47 | 86.47 | 86.47 | 0.19% |
| Apr 25, 2025 | 86.31 | 86.31 | 86.31 | 86.31 | 86.31 | -1.74% |
| Apr 24, 2025 | 87.84 | 87.84 | 87.84 | 87.84 | 87.84 | 1.40% |
| Apr 23, 2025 | 86.63 | 86.63 | 86.63 | 86.63 | 86.63 | 0.74% |
| Apr 22, 2025 | 85.99 | 85.99 | 85.99 | 85.99 | 85.99 | 2.41% |
| Apr 21, 2025 | 83.97 | 83.97 | 83.97 | 83.97 | 83.97 | -2.81% |
| Apr 17, 2025 | 86.40 | 86.40 | 86.40 | 86.40 | 86.40 | 0.28% |
| Apr 16, 2025 | 86.16 | 86.16 | 86.16 | 86.16 | 86.16 | -1.32% |
| Apr 15, 2025 | 87.31 | 87.31 | 87.31 | 87.31 | 87.31 | -0.02% |
| Apr 14, 2025 | 87.33 | 87.33 | 87.33 | 87.33 | 87.33 | 1.61% |
| Apr 11, 2025 | 85.95 | 85.95 | 85.95 | 85.95 | 85.95 | 1.75% |
| Apr 10, 2025 | 84.47 | 84.47 | 84.47 | 84.47 | 84.47 | -3.01% |
| Apr 9, 2025 | 87.09 | 87.09 | 87.09 | 87.09 | 87.09 | 8.09% |
| Apr 8, 2025 | 80.57 | 80.57 | 80.57 | 80.57 | 80.57 | -1.35% |
| Apr 7, 2025 | 81.67 | 81.67 | 81.67 | 81.67 | 81.67 | -1.89% |
| Apr 4, 2025 | 83.24 | 83.24 | 83.24 | 83.24 | 83.24 | -6.24% |
| Apr 3, 2025 | 88.78 | 88.78 | 88.78 | 88.78 | 88.78 | -3.92% |
| Apr 2, 2025 | 92.40 | 92.40 | 92.40 | 92.40 | 92.40 | 1.01% |
| Apr 1, 2025 | 91.48 | 91.48 | 91.48 | 91.48 | 91.48 | -0.03% |
| Mar 31, 2025 | 91.51 | 91.51 | 91.51 | 91.51 | 91.51 | 0.67% |
| Mar 28, 2025 | 90.90 | 90.90 | 90.90 | 90.90 | 90.90 | -1.60% |
| Mar 27, 2025 | 92.38 | 92.38 | 92.38 | 92.38 | 92.38 | 0.13% |
| Mar 26, 2025 | 92.26 | 92.26 | 92.26 | 92.26 | 92.26 | 0.14% |
| Mar 25, 2025 | 92.13 | 92.13 | 92.13 | 92.13 | 92.13 | 0.16% |
| Mar 24, 2025 | 91.98 | 91.98 | 91.98 | 91.98 | 91.98 | 1.64% |
| Mar 21, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | 0.04% |
| Mar 20, 2025 | 90.46 | 90.46 | 90.46 | 90.46 | 90.46 | -1.21% |
| Mar 19, 2025 | 91.57 | 91.57 | 91.57 | 91.57 | 91.57 | 0.47% |
| Mar 18, 2025 | 91.14 | 91.14 | 91.14 | 91.14 | 91.14 | -0.98% |
| Mar 17, 2025 | 92.04 | 92.04 | 92.04 | 92.04 | 92.04 | 1.59% |
| Mar 14, 2025 | 90.60 | 90.60 | 90.60 | 90.60 | 90.60 | 2.49% |
| Mar 13, 2025 | 88.40 | 88.40 | 88.40 | 88.40 | 88.40 | -1.00% |
| Mar 12, 2025 | 89.29 | 89.29 | 89.29 | 89.29 | 89.29 | -0.88% |
| Mar 11, 2025 | 90.08 | 90.08 | 90.08 | 90.08 | 90.08 | -1.13% |
| Mar 10, 2025 | 91.11 | 91.11 | 91.11 | 91.11 | 91.11 | -1.45% |
| Mar 7, 2025 | 92.45 | 92.45 | 92.45 | 92.45 | 92.45 | 0.23% |
| Mar 6, 2025 | 92.24 | 92.24 | 92.24 | 92.24 | 92.24 | -0.99% |
| Mar 5, 2025 | 93.16 | 93.16 | 93.16 | 93.16 | 93.16 | 0.92% |
| Mar 4, 2025 | 92.31 | 92.31 | 92.31 | 92.31 | 92.31 | -1.62% |
| Mar 3, 2025 | 93.83 | 93.83 | 93.83 | 93.83 | 93.83 | -0.83% |
| Feb 28, 2025 | 94.62 | 94.62 | 94.62 | 94.62 | 94.62 | 0.96% |