Barrett Growth Fund Retail Class (BGRWX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
27.14
+0.34 (1.27%)
May 1, 2026, 8:05 AM EST
BGRWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 1, 2026 | 27.14 | 27.14 | 27.14 | 27.14 | - | - |
| Apr 30, 2026 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | 1.27% |
| Apr 29, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.04% |
| Apr 28, 2026 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | -0.37% |
| Apr 27, 2026 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | 0.30% |
| Apr 24, 2026 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | 0.71% |
| Apr 23, 2026 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | -1.00% |
| Apr 22, 2026 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | 0.75% |
| Apr 21, 2026 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | -0.56% |
| Apr 20, 2026 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | -0.22% |
| Apr 17, 2026 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | 1.32% |
| Apr 16, 2026 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | -0.11% |
| Apr 15, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.99% |
| Apr 14, 2026 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 1.35% |
| Apr 13, 2026 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 1.52% |
| Apr 10, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.97% |
| Apr 9, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 0.47% |
| Apr 8, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 2.27% |
| Apr 7, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | -0.12% |
| Apr 6, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 0.56% |
| Apr 2, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 0.04% |
| Apr 1, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 0.56% |
| Mar 31, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 2.64% |
| Mar 30, 2026 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | 0.37% |
| Mar 27, 2026 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | -2.15% |
| Mar 26, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -1.32% |
| Mar 25, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 0.56% |
| Mar 24, 2026 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | -0.64% |
| Mar 23, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 0.85% |
| Mar 20, 2026 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | -1.15% |
| Mar 19, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | -0.08% |
| Mar 18, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -1.53% |
| Mar 17, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 0.31% |
| Mar 16, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 0.71% |
| Mar 13, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | -0.43% |
| Mar 12, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | -1.67% |
| Mar 11, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | -0.81% |
| Mar 10, 2026 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | -0.72% |
| Mar 9, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 0.65% |
| Mar 6, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -1.29% |
| Mar 5, 2026 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | -0.45% |
| Mar 4, 2026 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 0.65% |
| Mar 3, 2026 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | -0.27% |
| Mar 2, 2026 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | -0.11% |
| Feb 27, 2026 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | -0.34% |
| Feb 26, 2026 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | 0.08% |
| Feb 25, 2026 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 0.76% |
| Feb 24, 2026 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 0.34% |
| Feb 23, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | -1.50% |
| Feb 20, 2026 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | 0.41% |