Barrett Growth Fund Retail Class (BGRWX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
26.45
+0.48 (1.85%)
Apr 25, 2025, 8:05 AM EDT
BGRWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | 0.64% |
| Apr 24, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 1.85% |
| Apr 23, 2025 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 1.56% |
| Apr 22, 2025 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 2.57% |
| Apr 21, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | -2.54% |
| Apr 17, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | -0.47% |
| Apr 16, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -1.98% |
| Apr 15, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | -0.46% |
| Apr 14, 2025 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 0.84% |
| Apr 11, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 1.83% |
| Apr 10, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -2.80% |
| Apr 9, 2025 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | 8.78% |
| Apr 8, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | -1.14% |
| Apr 7, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | -0.16% |
| Apr 4, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | -5.90% |
| Apr 3, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | -4.46% |
| Apr 2, 2025 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | 0.85% |
| Apr 1, 2025 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | 0.41% |
| Mar 31, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.75% |
| Mar 28, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -1.83% |
| Mar 27, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | -0.18% |
| Mar 26, 2025 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | -1.01% |
| Mar 25, 2025 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | 0.29% |
| Mar 24, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | 1.66% |
| Mar 21, 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 0.15% |
| Mar 20, 2025 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | -0.62% |
| Mar 19, 2025 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | 0.96% |
| Mar 18, 2025 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | -0.99% |
| Mar 17, 2025 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | 0.85% |
| Mar 14, 2025 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | 1.92% |
| Mar 13, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -1.56% |
| Mar 12, 2025 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | 0.30% |
| Mar 11, 2025 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | -1.07% |
| Mar 10, 2025 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | -2.86% |
| Mar 7, 2025 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | 0.11% |
| Mar 6, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | -1.90% |
| Mar 5, 2025 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | 0.92% |
| Mar 4, 2025 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | -0.88% |
| Mar 3, 2025 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | -1.49% |
| Feb 28, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | 1.37% |
| Feb 27, 2025 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | -1.15% |
| Feb 26, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.10% |
| Feb 25, 2025 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | 0.17% |
| Feb 24, 2025 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | -0.17% |
| Feb 21, 2025 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | -1.60% |
| Feb 20, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -0.71% |
| Feb 19, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | 0.20% |
| Feb 18, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | -0.03% |
| Feb 14, 2025 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | -0.17% |
| Feb 13, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | 0.89% |