Baron WealthBuilder Fund Institutional Shares (BWBIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.87
-0.18 (-0.86%)
At close: May 19, 2026
BWBIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | -0.86% |
| May 18, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 0.77% |
| May 15, 2026 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | -0.48% |
| May 14, 2026 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
| May 13, 2026 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | -0.43% |
| May 12, 2026 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | -0.57% |
| May 11, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.52% |
| May 8, 2026 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | -0.42% |
| May 7, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.47% |
| May 6, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 1.00% |
| May 5, 2026 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 0.48% |
| May 4, 2026 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | -0.43% |
| May 1, 2026 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 0.09% |
| Apr 30, 2026 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 0.53% |
| Apr 29, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -0.76% |
| Apr 28, 2026 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | -0.52% |
| Apr 27, 2026 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | -0.19% |
| Apr 24, 2026 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 0.28% |
| Apr 23, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -1.40% |
| Apr 22, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -0.09% |
| Apr 21, 2026 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | -0.46% |
| Apr 20, 2026 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 0.19% |
| Apr 17, 2026 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 1.51% |
| Apr 16, 2026 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 0.14% |
| Apr 15, 2026 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | 1.34% |
| Apr 14, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 1.01% |
| Apr 13, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 1.92% |
| Apr 10, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -0.83% |
| Apr 9, 2026 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | -0.44% |
| Apr 8, 2026 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 2.18% |
| Apr 7, 2026 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | -0.35% |
| Apr 6, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 0.10% |
| Apr 2, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 0.15% |
| Apr 1, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 0.50% |
| Mar 31, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 2.71% |
| Mar 30, 2026 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | -0.10% |
| Mar 27, 2026 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | -2.00% |
| Mar 26, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -1.24% |
| Mar 25, 2026 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 0.30% |
| Mar 24, 2026 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | -0.79% |
| Mar 23, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 1.40% |
| Mar 20, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -1.72% |
| Mar 19, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.44% |
| Mar 18, 2026 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | -1.25% |
| Mar 17, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 0.78% |
| Mar 16, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 0.98% |
| Mar 13, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | -0.15% |
| Mar 12, 2026 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | -2.11% |
| Mar 11, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | -0.29% |
| Mar 10, 2026 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | -0.71% |