Baron Asset Retail (BARAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 99.76 | 99.76 | 99.76 | 99.76 | 99.76 | - |
| 02 Jul 2024 | 99.74 | 99.74 | 99.74 | 99.74 | 99.74 | - |
| 01 Jul 2024 | 99.31 | 99.31 | 99.31 | 99.31 | 99.31 | - |
| 28 Jun 2024 | 100.14 | 100.14 | 100.14 | 100.14 | 100.14 | - |
| 27 Jun 2024 | 100.31 | 100.31 | 100.31 | 100.31 | 100.31 | - |
| 26 Jun 2024 | 99.95 | 99.95 | 99.95 | 99.95 | 99.95 | - |
| 25 Jun 2024 | 100.66 | 100.66 | 100.66 | 100.66 | 100.66 | - |
| 24 Jun 2024 | 100.70 | 100.70 | 100.70 | 100.70 | 100.70 | - |
| 21 Jun 2024 | 100.79 | 100.79 | 100.79 | 100.79 | 100.79 | - |
| 20 Jun 2024 | 100.35 | 100.35 | 100.35 | 100.35 | 100.35 | - |
| 18 Jun 2024 | 100.28 | 100.28 | 100.28 | 100.28 | 100.28 | - |
| 17 Jun 2024 | 99.94 | 99.94 | 99.94 | 99.94 | 99.94 | - |
| 14 Jun 2024 | 99.27 | 99.27 | 99.27 | 99.27 | 99.27 | - |
| 13 Jun 2024 | 99.85 | 99.85 | 99.85 | 99.85 | 99.85 | - |
| 12 Jun 2024 | 100.68 | 100.68 | 100.68 | 100.68 | 100.68 | - |
| 11 Jun 2024 | 99.68 | 99.68 | 99.68 | 99.68 | 99.68 | - |
| 10 Jun 2024 | 99.57 | 99.57 | 99.57 | 99.57 | 99.57 | - |
| 07 Jun 2024 | 99.10 | 99.10 | 99.10 | 99.10 | 99.10 | - |
| 06 Jun 2024 | 99.62 | 99.62 | 99.62 | 99.62 | 99.62 | - |
| 05 Jun 2024 | 99.83 | 99.83 | 99.83 | 99.83 | 99.83 | - |
| 04 Jun 2024 | 98.09 | 98.09 | 98.09 | 98.09 | 98.09 | - |
| 03 Jun 2024 | 97.98 | 97.98 | 97.98 | 97.98 | 97.98 | - |
| 31 May 2024 | 98.29 | 98.29 | 98.29 | 98.29 | 98.29 | - |
| 30 May 2024 | 97.94 | 97.94 | 97.94 | 97.94 | 97.94 | - |
| 29 May 2024 | 98.98 | 98.98 | 98.98 | 98.98 | 98.98 | - |
| 28 May 2024 | 100.28 | 100.28 | 100.28 | 100.28 | 100.28 | - |
| 24 May 2024 | 101.54 | 101.54 | 101.54 | 101.54 | 101.54 | - |
| 23 May 2024 | 101.25 | 101.25 | 101.25 | 101.25 | 101.25 | - |
| 22 May 2024 | 102.65 | 102.65 | 102.65 | 102.65 | 102.65 | - |
| 21 May 2024 | 102.82 | 102.82 | 102.82 | 102.82 | 102.82 | - |
| 20 May 2024 | 103.58 | 103.58 | 103.58 | 103.58 | 103.58 | - |
| 17 May 2024 | 103.45 | 103.45 | 103.45 | 103.45 | 103.45 | - |
| 16 May 2024 | 103.12 | 103.12 | 103.12 | 103.12 | 103.12 | - |
| 15 May 2024 | 103.02 | 103.02 | 103.02 | 103.02 | 103.02 | - |
| 14 May 2024 | 101.56 | 101.56 | 101.56 | 101.56 | 101.56 | - |
| 13 May 2024 | 100.69 | 100.69 | 100.69 | 100.69 | 100.69 | - |
| 10 May 2024 | 101.33 | 101.33 | 101.33 | 101.33 | 101.33 | - |
| 09 May 2024 | 100.10 | 100.10 | 100.10 | 100.10 | 100.10 | - |
| 08 May 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - |
| 07 May 2024 | 99.44 | 99.44 | 99.44 | 99.44 | 99.44 | - |
| 06 May 2024 | 99.12 | 99.12 | 99.12 | 99.12 | 99.12 | - |
| 03 May 2024 | 97.91 | 97.91 | 97.91 | 97.91 | 97.91 | - |
| 02 May 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
| 01 May 2024 | 96.41 | 96.41 | 96.41 | 96.41 | 96.41 | - |
| 30 Apr 2024 | 95.96 | 95.96 | 95.96 | 95.96 | 95.96 | - |
| 29 Apr 2024 | 97.83 | 97.83 | 97.83 | 97.83 | 97.83 | - |
| 26 Apr 2024 | 97.59 | 97.59 | 97.59 | 97.59 | 97.59 | - |
| 25 Apr 2024 | 97.53 | 97.53 | 97.53 | 97.53 | 97.53 | - |
| 24 Apr 2024 | 98.03 | 98.03 | 98.03 | 98.03 | 98.03 | - |
| 23 Apr 2024 | 97.67 | 97.67 | 97.67 | 97.67 | 97.67 | - |
| 22 Apr 2024 | 96.45 | 96.45 | 96.45 | 96.45 | 96.45 | - |
| 19 Apr 2024 | 95.68 | 95.68 | 95.68 | 95.68 | 95.68 | - |
| 18 Apr 2024 | 96.29 | 96.29 | 96.29 | 96.29 | 96.29 | - |
| 17 Apr 2024 | 96.53 | 96.53 | 96.53 | 96.53 | 96.53 | - |
| 16 Apr 2024 | 97.35 | 97.35 | 97.35 | 97.35 | 97.35 | - |
| 15 Apr 2024 | 97.77 | 97.77 | 97.77 | 97.77 | 97.77 | - |
| 12 Apr 2024 | 99.08 | 99.08 | 99.08 | 99.08 | 99.08 | - |
| 11 Apr 2024 | 100.80 | 100.80 | 100.80 | 100.80 | 100.80 | - |
| 10 Apr 2024 | 100.45 | 100.45 | 100.45 | 100.45 | 100.45 | - |
| 09 Apr 2024 | 102.36 | 102.36 | 102.36 | 102.36 | 102.36 | - |
| 08 Apr 2024 | 102.01 | 102.01 | 102.01 | 102.01 | 102.01 | - |
| 05 Apr 2024 | 101.85 | 101.85 | 101.85 | 101.85 | 101.85 | - |
| 04 Apr 2024 | 100.80 | 100.80 | 100.80 | 100.80 | 100.80 | - |
| 03 Apr 2024 | 102.06 | 102.06 | 102.06 | 102.06 | 102.06 | - |
| 02 Apr 2024 | 101.76 | 101.76 | 101.76 | 101.76 | 101.76 | - |
| 01 Apr 2024 | 103.06 | 103.06 | 103.06 | 103.06 | 103.06 | - |
| 28 Mar 2024 | 103.85 | 103.85 | 103.85 | 103.85 | 103.85 | - |
| 27 Mar 2024 | 103.70 | 103.70 | 103.70 | 103.70 | 103.70 | - |
| 26 Mar 2024 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | - |
| 25 Mar 2024 | 102.71 | 102.71 | 102.71 | 102.71 | 102.71 | - |
| 22 Mar 2024 | 103.42 | 103.42 | 103.42 | 103.42 | 103.42 | - |
| 21 Mar 2024 | 104.08 | 104.08 | 104.08 | 104.08 | 104.08 | - |
| 20 Mar 2024 | 103.45 | 103.45 | 103.45 | 103.45 | 103.45 | - |
| 19 Mar 2024 | 102.86 | 102.86 | 102.86 | 102.86 | 102.86 | - |
| 18 Mar 2024 | 102.41 | 102.41 | 102.41 | 102.41 | 102.41 | - |
| 15 Mar 2024 | 101.93 | 101.93 | 101.93 | 101.93 | 101.93 | - |
| 14 Mar 2024 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | - |
| 13 Mar 2024 | 102.48 | 102.48 | 102.48 | 102.48 | 102.48 | - |
| 12 Mar 2024 | 102.85 | 102.85 | 102.85 | 102.85 | 102.85 | - |
| 11 Mar 2024 | 102.20 | 102.20 | 102.20 | 102.20 | 102.20 | - |
| 08 Mar 2024 | 102.31 | 102.31 | 102.31 | 102.31 | 102.31 | - |
| 07 Mar 2024 | 102.86 | 102.86 | 102.86 | 102.86 | 102.86 | - |
| 06 Mar 2024 | 102.14 | 102.14 | 102.14 | 102.14 | 102.14 | - |
| 05 Mar 2024 | 101.04 | 101.04 | 101.04 | 101.04 | 101.04 | - |
| 04 Mar 2024 | 102.40 | 102.40 | 102.40 | 102.40 | 102.40 | - |
| 01 Mar 2024 | 102.39 | 102.39 | 102.39 | 102.39 | 102.39 | - |
| 29 Feb 2024 | 101.77 | 101.77 | 101.77 | 101.77 | 101.77 | - |
| 28 Feb 2024 | 101.69 | 101.69 | 101.69 | 101.69 | 101.69 | - |
| 27 Feb 2024 | 101.20 | 101.20 | 101.20 | 101.20 | 101.20 | - |
| 26 Feb 2024 | 100.87 | 100.87 | 100.87 | 100.87 | 100.87 | - |
| 23 Feb 2024 | 101.36 | 101.36 | 101.36 | 101.36 | 101.36 | - |
| 22 Feb 2024 | 100.41 | 100.41 | 100.41 | 100.41 | 100.41 | - |
| 21 Feb 2024 | 98.67 | 98.67 | 98.67 | 98.67 | 98.67 | - |
| 20 Feb 2024 | 98.76 | 98.76 | 98.76 | 98.76 | 98.76 | - |
| 16 Feb 2024 | 99.43 | 99.43 | 99.43 | 99.43 | 99.43 | - |
| 15 Feb 2024 | 100.18 | 100.18 | 100.18 | 100.18 | 100.18 | - |
| 14 Feb 2024 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - |
| 13 Feb 2024 | 98.13 | 98.13 | 98.13 | 98.13 | 98.13 | - |
| 12 Feb 2024 | 99.77 | 99.77 | 99.77 | 99.77 | 99.77 | - |
| 09 Feb 2024 | 100.06 | 100.06 | 100.06 | 100.06 | 100.06 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.