Barrett Growth Fund Retail Class (BGRWX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.45
+0.06 (0.23%)
Feb 18, 2026, 8:05 AM EST
BGRWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 20, 2023 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | 0.83% |
| Nov 17, 2023 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | -0.04% |
| Nov 16, 2023 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 0.54% |
| Nov 15, 2023 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | -0.37% |
| Nov 14, 2023 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 1.56% |
| Nov 13, 2023 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | 0.04% |
| Nov 10, 2023 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 1.41% |
| Nov 9, 2023 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | -0.30% |
| Nov 8, 2023 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.30% |
| Nov 7, 2023 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | 0.65% |
| Nov 6, 2023 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | 0.35% |
| Nov 3, 2023 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 1.14% |
| Nov 2, 2023 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | 2.06% |
| Nov 1, 2023 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 1.04% |
| Oct 31, 2023 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 0.50% |
| Oct 30, 2023 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 1.38% |
| Oct 27, 2023 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | -0.41% |
| Oct 26, 2023 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | -1.22% |
| Oct 25, 2023 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -1.65% |
| Oct 24, 2023 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | 0.54% |
| Oct 23, 2023 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | -0.13% |
| Oct 20, 2023 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | -1.24% |
| Oct 19, 2023 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | -0.79% |
| Oct 18, 2023 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | -1.38% |
| Oct 17, 2023 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | -0.09% |
| Oct 16, 2023 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | 1.09% |
| Oct 13, 2023 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | -0.30% |
| Oct 12, 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.65% |
| Oct 11, 2023 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 0.65% |
| Oct 10, 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.39% |
| Oct 9, 2023 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 0.26% |
| Oct 6, 2023 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 1.06% |
| Oct 5, 2023 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | 0.49% |
| Oct 4, 2023 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 1.17% |
| Oct 3, 2023 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | -1.51% |
| Oct 2, 2023 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 0.49% |
| Sep 29, 2023 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | -0.27% |
| Sep 28, 2023 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | 0.58% |
| Sep 27, 2023 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.09% |
| Sep 26, 2023 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | -1.54% |
| Sep 25, 2023 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | 0.40% |
| Sep 22, 2023 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | 0.09% |
| Sep 21, 2023 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | -1.69% |
| Sep 20, 2023 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | -0.73% |
| Sep 19, 2023 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | -0.26% |
| Sep 18, 2023 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 0.30% |
| Sep 15, 2023 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | -1.07% |
| Sep 14, 2023 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | 0.47% |
| Sep 13, 2023 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | 0.26% |
| Sep 12, 2023 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -0.56% |