Baron Growth Fund Institutional Shares (BGRIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
93.58
+0.62 (0.67%)
Jul 10, 2025, 4:00 PM EDT
BGRIX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
Jul 10, 2025 | 93.58 | 93.58 | 93.58 | 93.58 | 93.58 | 0.67% |
Jul 9, 2025 | 92.96 | 92.96 | 92.96 | 92.96 | 92.96 | -0.20% |
Jul 8, 2025 | 93.15 | 93.15 | 93.15 | 93.15 | 93.15 | 0.18% |
Jul 7, 2025 | 92.98 | 92.98 | 92.98 | 92.98 | 92.98 | -0.42% |
Jul 3, 2025 | 93.37 | 93.37 | 93.37 | 93.37 | 93.37 | 0.20% |
Jul 2, 2025 | 93.18 | 93.18 | 93.18 | 93.18 | 93.18 | - |
Jul 1, 2025 | 93.18 | 93.18 | 93.18 | 93.18 | 93.18 | 0.95% |
Jun 30, 2025 | 92.30 | 92.30 | 92.30 | 92.30 | 92.30 | 0.35% |
Jun 27, 2025 | 91.98 | 91.98 | 91.98 | 91.98 | 91.98 | 0.43% |
Jun 26, 2025 | 91.59 | 91.59 | 91.59 | 91.59 | 91.59 | 0.62% |
Jun 25, 2025 | 91.03 | 91.03 | 91.03 | 91.03 | 91.03 | -0.81% |
Jun 24, 2025 | 91.77 | 91.77 | 91.77 | 91.77 | 91.77 | 1.15% |
Jun 23, 2025 | 90.73 | 90.73 | 90.73 | 90.73 | 90.73 | 1.32% |
Jun 20, 2025 | 89.55 | 89.55 | 89.55 | 89.55 | 89.55 | -0.07% |
Jun 18, 2025 | 89.61 | 89.61 | 89.61 | 89.61 | 89.61 | -0.14% |
Jun 17, 2025 | 89.74 | 89.74 | 89.74 | 89.74 | 89.74 | -0.84% |
Jun 16, 2025 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | 0.76% |
Jun 13, 2025 | 89.82 | 89.82 | 89.82 | 89.82 | 89.82 | -1.52% |
Jun 12, 2025 | 91.21 | 91.21 | 91.21 | 91.21 | 91.21 | 0.81% |
Jun 11, 2025 | 90.48 | 90.48 | 90.48 | 90.48 | 90.48 | -0.62% |
Jun 10, 2025 | 91.04 | 91.04 | 91.04 | 91.04 | 91.04 | -0.07% |
Jun 9, 2025 | 91.10 | 91.10 | 91.10 | 91.10 | 91.10 | -0.96% |
Jun 6, 2025 | 91.98 | 91.98 | 91.98 | 91.98 | 91.98 | 0.90% |
Jun 5, 2025 | 91.16 | 91.16 | 91.16 | 91.16 | 91.16 | -0.22% |
Jun 4, 2025 | 91.36 | 91.36 | 91.36 | 91.36 | 91.36 | 0.13% |
Jun 3, 2025 | 91.24 | 91.24 | 91.24 | 91.24 | 91.24 | 0.29% |
Jun 2, 2025 | 90.98 | 90.98 | 90.98 | 90.98 | 90.98 | -0.20% |
May 30, 2025 | 91.16 | 91.16 | 91.16 | 91.16 | 91.16 | -0.08% |
May 29, 2025 | 91.23 | 91.23 | 91.23 | 91.23 | 91.23 | 0.14% |
May 28, 2025 | 91.10 | 91.10 | 91.10 | 91.10 | 91.10 | -0.57% |
May 27, 2025 | 91.62 | 91.62 | 91.62 | 91.62 | 91.62 | 1.90% |
May 23, 2025 | 89.91 | 89.91 | 89.91 | 89.91 | 89.91 | -0.30% |
May 22, 2025 | 90.18 | 90.18 | 90.18 | 90.18 | 90.18 | 0.06% |
May 21, 2025 | 90.13 | 90.13 | 90.13 | 90.13 | 90.13 | -2.23% |
May 20, 2025 | 92.19 | 92.19 | 92.19 | 92.19 | 92.19 | -0.41% |
May 19, 2025 | 92.57 | 92.57 | 92.57 | 92.57 | 92.57 | 0.22% |
May 16, 2025 | 92.37 | 92.37 | 92.37 | 92.37 | 92.37 | 0.71% |
May 15, 2025 | 91.72 | 91.72 | 91.72 | 91.72 | 91.72 | 1.45% |
May 14, 2025 | 90.41 | 90.41 | 90.41 | 90.41 | 90.41 | -0.35% |
May 13, 2025 | 90.73 | 90.73 | 90.73 | 90.73 | 90.73 | -0.75% |
May 12, 2025 | 91.42 | 91.42 | 91.42 | 91.42 | 91.42 | 1.91% |
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% |