Nasdaq - Delayed Quote
USD
Baron Global Opportunity Institutional (BGAIX)
62.09
-0.51
(-0.81%)
As of 8:10:09 AM EDT. Market Open.
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
62.09
62.09
62.09
62.09
62.09
-
Oct 28, 2026
62.60
62.60
62.60
62.60
62.60
-
Oct 27, 2026
62.61
62.61
62.61
62.61
62.61
-
Oct 26, 2026
61.83
61.83
61.83
61.83
61.83
-
Oct 23, 2026
61.95
61.95
61.95
61.95
61.95
-
Oct 22, 2026
61.11
61.11
61.11
61.11
61.11
-
Oct 21, 2026
63.55
63.55
63.55
63.55
63.55
-
Oct 20, 2026
61.94
61.94
61.94
61.94
61.94
-
Oct 19, 2026
61.46
61.46
61.46
61.46
61.46
-
Oct 16, 2026
60.71
60.71
60.71
60.71
60.71
-
Oct 15, 2026
62.68
62.68
62.68
62.68
62.68
-
Oct 14, 2026
62.76
62.76
62.76
62.76
62.76
-
Oct 13, 2026
64.81
64.81
64.81
64.81
64.81
-
Oct 12, 2026
65.67
65.67
65.67
65.67
65.67
-
Oct 9, 2026
66.31
66.31
66.31
66.31
66.31
-
Oct 8, 2026
64.86
64.86
64.86
64.86
64.86
-
Oct 7, 2026
66.22
66.22
66.22
66.22
66.22
-
Oct 6, 2026
66.98
66.98
66.98
66.98
66.98
-
Oct 5, 2026
66.57
66.57
66.57
66.57
66.57
-
Oct 2, 2026
64.26
64.26
64.26
64.26
64.26
-
Oct 1, 2026
63.00
63.00
63.00
63.00
63.00
-
Sep 30, 2026
63.14
63.14
63.14
63.14
63.14
-
Sep 29, 2026
63.08
63.08
63.08
63.08
63.08
-
Sep 28, 2026
62.53
62.53
62.53
62.53
62.53
-
Sep 25, 2026
63.12
63.12
63.12
63.12
63.12
-
Sep 24, 2026
63.41
63.41
63.41
63.41
63.41
-
Sep 23, 2026
63.23
63.23
63.23
63.23
63.23
-
Sep 22, 2026
64.14
64.14
64.14
64.14
64.14
-
Sep 21, 2026
63.38
63.38
63.38
63.38
63.38
-
Sep 18, 2026
61.95
61.95
61.95
61.95
61.95
-
Sep 17, 2026
62.10
62.10
62.10
62.10
62.10
-
Sep 16, 2026
60.91
60.91
60.91
60.91
60.91
-
Sep 15, 2026
60.19
60.19
60.19
60.19
60.19
-
Sep 14, 2026
60.90
60.90
60.90
60.90
60.90
-
Sep 11, 2026
60.86
60.86
60.86
60.86
60.86
-
Sep 10, 2026
60.36
60.36
60.36
60.36
60.36
-
Sep 9, 2026
60.85
60.85
60.85
60.85
60.85
-
Sep 8, 2026
61.94
61.94
61.94
61.94
61.94
-
Sep 4, 2026
62.08
62.08
62.08
62.08
62.08
-
Sep 3, 2026
62.39
62.39
62.39
62.39
62.39
-
Sep 2, 2026
60.69
60.69
60.69
60.69
60.69
-
Sep 1, 2026
60.73
60.73
60.73
60.73
60.73
-
Aug 31, 2026
62.14
62.14
62.14
62.14
62.14
-
Aug 28, 2026
62.05
62.05
62.05
62.05
62.05
-
Aug 27, 2026
62.91
62.91
62.91
62.91
62.91
-
Aug 26, 2026
61.14
61.14
61.14
61.14
61.14
-
Aug 25, 2026
61.16
61.16
61.16
61.16
61.16
-
Aug 24, 2026
60.52
60.52
60.52
60.52
60.52
-
Aug 21, 2026
61.49
61.49
61.49
61.49
61.49
-
Aug 20, 2026
60.68
60.68
60.68
60.68
60.68
-
Aug 19, 2026
61.59
61.59
61.59
61.59
61.59
-
Aug 18, 2026
61.91
61.91
61.91
61.91
61.91
-
Aug 17, 2026
63.09
63.09
63.09
63.09
63.09
-
Aug 14, 2026
62.81
62.81
62.81
62.81
62.81
-
Aug 13, 2026
62.78
62.78
62.78
62.78
62.78
-
Aug 12, 2026
62.21
62.21
62.21
62.21
62.21
-
Aug 11, 2026
60.92
60.92
60.92
60.92
60.92
-
Aug 10, 2026
61.15
61.15
61.15
61.15
61.15
-
Aug 7, 2026
60.27
60.27
60.27
60.27
60.27
-
Aug 6, 2026
58.19
58.19
58.19
58.19
58.19
-
Aug 5, 2026
58.73
58.73
58.73
58.73
58.73
-
Aug 4, 2026
59.65
59.65
59.65
59.65
59.65
-
Aug 3, 2026
57.51
57.51
57.51
57.51
57.51
-
Jul 31, 2026
56.03
56.03
56.03
56.03
56.03
-
Jul 30, 2026
55.76
55.76
55.76
55.76
55.76
-
Jul 29, 2026
54.34
54.34
54.34
54.34
54.34
-
Jul 28, 2026
55.32
55.32
55.32
55.32
55.32
-
Jul 27, 2026
55.14
55.14
55.14
55.14
55.14
-
Jul 24, 2026
54.83
54.83
54.83
54.83
54.83
-
Jul 23, 2026
55.55
55.55
55.55
55.55
55.55
-
Jul 22, 2026
56.10
56.10
56.10
56.10
56.10
-
Jul 21, 2026
57.33
57.33
57.33
57.33
57.33
-
Jul 20, 2026
56.54
56.54
56.54
56.54
56.54
-
Jul 17, 2026
56.82
56.82
56.82
56.82
56.82
-
Jul 16, 2026
57.84
57.84
57.84
57.84
57.84
-
Jul 15, 2026
58.90
58.90
58.90
58.90
58.90
-
Jul 14, 2026
58.98
58.98
58.98
58.98
58.98
-
Jul 13, 2026
58.41
58.41
58.41
58.41
58.41
-
Jul 10, 2026
59.39
59.39
59.39
59.39
59.39
-
Jul 9, 2026
60.25
60.25
60.25
60.25
60.25
-
Jul 8, 2026
59.31
59.31
59.31
59.31
59.31
-
Jul 7, 2026
59.39
59.39
59.39
59.39
59.39
-
Jul 6, 2026
60.67
60.67
60.67
60.67
60.67
-
Jul 2, 2026
59.98
59.98
59.98
59.98
59.98
-
Jul 1, 2026
60.12
60.12
60.12
60.12
60.12
-
Jun 30, 2026
61.11
61.11
61.11
61.11
61.11
-
Jun 29, 2026
59.81
59.81
59.81
59.81
59.81
-
Jun 26, 2026
57.98
57.98
57.98
57.98
57.98
-
Jun 25, 2026
57.22
57.22
57.22
57.22
57.22
-
Jun 24, 2026
57.52
57.52
57.52
57.52
57.52
-
Jun 23, 2026
57.41
57.41
57.41
57.41
57.41
-
Jun 22, 2026
58.02
58.02
58.02
58.02
58.02
-
Jun 18, 2026
60.71
60.71
60.71
60.71
60.71
-
Jun 17, 2026
60.39
60.39
60.39
60.39
60.39
-
Jun 16, 2026
61.40
61.40
61.40
61.40
61.40
-
Jun 15, 2026
61.08
61.08
61.08
61.08
61.08
-
Jun 12, 2026
57.81
57.81
57.81
57.81
57.81
-
Jun 11, 2026
56.07
56.07
56.07
56.07
56.07
-
Jun 10, 2026
54.83
54.83
54.83
54.83
54.83
-
Jun 9, 2026
55.98
55.98
55.98
55.98
55.98
-
Jun 8, 2026
56.11
56.11
56.11
56.11
56.11
-
Jun 5, 2026
56.00
56.00
56.00
56.00
56.00
-
Jun 4, 2026
57.88
57.88
57.88
57.88
57.88
-
Jun 3, 2026
55.26
55.26
55.26
55.26
55.26
-
Jun 2, 2026
56.32
56.32
56.32
56.32
56.32
-
Jun 1, 2026
56.92
56.92
56.92
56.92
56.92
-
May 29, 2026
55.62
55.62
55.62
55.62
55.62
-
May 28, 2026
54.81
54.81
54.81
54.81
54.81
-
May 27, 2026
53.62
53.62
53.62
53.62
53.62
-
May 26, 2026
53.84
53.84
53.84
53.84
53.84
-
May 22, 2026
53.62
53.62
53.62
53.62
53.62
-
May 21, 2026
53.53
53.53
53.53
53.53
53.53
-
May 20, 2026
53.15
53.15
53.15
53.15
53.15
-
May 19, 2026
52.49
52.49
52.49
52.49
52.49
-
May 18, 2026
52.60
52.60
52.60
52.60
52.60
-
May 15, 2026
52.52
52.52
52.52
52.52
52.52
-
May 14, 2026
53.43
53.43
53.43
53.43
53.43
-
May 13, 2026
52.43
52.43
52.43
52.43
52.43
-
May 12, 2026
52.05
52.05
52.05
52.05
52.05
-
May 11, 2026
52.63
52.63
52.63
52.63
52.63
-
May 8, 2026
52.92
52.92
52.92
52.92
52.92
-
May 7, 2026
53.56
53.56
53.56
53.56
53.56
-
May 6, 2026
53.00
53.00
53.00
53.00
53.00
-
May 5, 2026
52.46
52.46
52.46
52.46
52.46
-
May 4, 2026
52.44
52.44
52.44
52.44
52.44
-
May 1, 2026
52.18
52.18
52.18
52.18
52.18
-
Apr 30, 2026
51.40
51.40
51.40
51.40
51.40
-
Apr 29, 2026
51.33
51.33
51.33
51.33
51.33
-
Apr 28, 2026
51.51
51.51
51.51
51.51
51.51
-
Apr 27, 2026
52.16
52.16
52.16
52.16
52.16
-
Apr 24, 2026
51.96
51.96
51.96
51.96
51.96
-
Apr 23, 2026
51.32
51.32
51.32
51.32
51.32
-
Apr 22, 2026
52.23
52.23
52.23
52.23
52.23
-
Apr 21, 2026
51.89
51.89
51.89
51.89
51.89
-
Apr 20, 2026
52.29
52.29
52.29
52.29
52.29
-
Apr 17, 2026
52.05
52.05
52.05
52.05
52.05
-
Apr 16, 2026
51.32
51.32
51.32
51.32
51.32
-
Apr 15, 2026
51.43
51.43
51.43
51.43
51.43
-
Apr 14, 2026
50.64
50.64
50.64
50.64
50.64
-
Apr 13, 2026
49.92
49.92
49.92
49.92
49.92
-
Apr 10, 2026
49.09
49.09
49.09
49.09
49.09
-
Apr 9, 2026
49.28
49.28
49.28
49.28
49.28
-
Apr 8, 2026
49.78
49.78
49.78
49.78
49.78
-
Apr 7, 2026
48.70
48.70
48.70
48.70
48.70
-
Apr 6, 2026
48.60
48.60
48.60
48.60
48.60
-
Apr 2, 2026
48.40
48.40
48.40
48.40
48.40
-
Apr 1, 2026
48.46
48.46
48.46
48.46
48.46
-
Mar 31, 2026
48.24
48.24
48.24
48.24
48.24
-
Mar 30, 2026
46.68
46.68
46.68
46.68
46.68
-
Mar 27, 2026
46.99
46.99
46.99
46.99
46.99
-
Mar 26, 2026
48.10
48.10
48.10
48.10
48.10
-
Mar 25, 2026
49.04
49.04
49.04
49.04
49.04
-
Mar 24, 2026
48.49
48.49
48.49
48.49
48.49
-
Mar 23, 2026
48.99
48.99
48.99
48.99
48.99
-
Mar 20, 2026
48.15
48.15
48.15
48.15
48.15
-
Mar 19, 2026
49.24
49.24
49.24
49.24
49.24
-
Mar 18, 2026
49.53
49.53
49.53
49.53
49.53
-
Mar 17, 2026
49.89
49.89
49.89
49.89
49.89
-
Mar 16, 2026
49.56
49.56
49.56
49.56
49.56
-
Mar 13, 2026
48.91
48.91
48.91
48.91
48.91
-
Mar 12, 2026
49.09
49.09
49.09
49.09
49.09
-
Mar 11, 2026
50.27
50.27
50.27
50.27
50.27
-
Mar 10, 2026
50.22
50.22
50.22
50.22
50.22
-
Mar 9, 2026
50.32
50.32
50.32
50.32
50.32
-
Mar 6, 2026
49.82
49.82
49.82
49.82
49.82
-
Mar 5, 2026
50.34
50.34
50.34
50.34
50.34
-
Mar 4, 2026
49.98
49.98
49.98
49.98
49.98
-
Mar 3, 2026
49.28
49.28
49.28
49.28
49.28
-
Mar 2, 2026
49.83
49.83
49.83
49.83
49.83
-
Feb 27, 2026
49.77
49.77
49.77
49.77
49.77
-
Feb 26, 2026
50.21
50.21
50.21
50.21
50.21
-
Feb 25, 2026
50.46
50.46
50.46
50.46
50.46
-
Feb 24, 2026
50.18
50.18
50.18
50.18
50.18
-
Feb 23, 2026
49.65
49.65
49.65
49.65
49.65
-
Feb 20, 2026
51.12
51.12
51.12
51.12
51.12
-
Feb 19, 2026
51.17
51.17
51.17
51.17
51.17
-
Feb 18, 2026
51.12
51.12
51.12
51.12
51.12
-
Feb 17, 2026
50.65
50.65
50.65
50.65
50.65
-
Feb 13, 2026
50.69
50.69
50.69
50.69
50.69
-
Feb 12, 2026
50.62
50.62
50.62
50.62
50.62
-
Feb 11, 2026
51.51
51.51
51.51
51.51
51.51
-
Feb 10, 2026
51.77
51.77
51.77
51.77
51.77
-
Feb 9, 2026
51.32
51.32
51.32
51.32
51.32
-
Feb 6, 2026
50.55
50.55
50.55
50.55
50.55
-
Feb 5, 2026
49.63
49.63
49.63
49.63
49.63
-
Feb 4, 2026
50.65
50.65
50.65
50.65
50.65
-
Feb 3, 2026
51.40
51.40
51.40
51.40
51.40
-
Feb 2, 2026
50.29
50.29
50.29
50.29
50.29
-
Jan 30, 2026
50.29
50.29
50.29
50.29
50.29
-
Jan 29, 2026
51.14
51.14
51.14
51.14
51.14
-
Jan 28, 2026
51.61
51.61
51.61
51.61
51.61
-
Jan 27, 2026
51.75
51.75
51.75
51.75
51.75
-
Jan 26, 2026
51.12
51.12
51.12
51.12
51.12
-
Jan 23, 2026
50.71
50.71
50.71
50.71
50.71
-
Jan 22, 2026
50.75
50.75
50.75
50.75
50.75
-
Jan 21, 2026
50.06
50.06
50.06
50.06
50.06
-
Jan 20, 2026
49.64
49.64
49.64
49.64
49.64
-
Jan 16, 2026
50.90
50.90
50.90
50.90
50.90
-
Jan 15, 2026
51.18
51.18
51.18
51.18
51.18
-
Jan 14, 2026
50.93
50.93
50.93
50.93
50.93
-
Jan 13, 2026
51.44
51.44
51.44
51.44
51.44
-
Jan 12, 2026
51.81
51.81
51.81
51.81
51.81
-
Jan 9, 2026
51.70
51.70
51.70
51.70
51.70
-
Jan 8, 2026
51.78
51.78
51.78
51.78
51.78
-
Jan 7, 2026
52.27
52.27
52.27
52.27
52.27
-
Jan 6, 2026
52.26
52.26
52.26
52.26
52.26
-
Jan 5, 2026
51.59
51.59
51.59
51.59
51.59
-
Jan 2, 2026
50.83
50.83
50.83
50.83
50.83
-
Dec 31, 2025
50.67
50.67
50.67
50.67
50.67
-
Dec 30, 2025
50.88
50.88
50.88
50.88
50.88
-
Dec 29, 2025
51.08
51.08
51.08
51.08
51.08
-
Dec 26, 2025
51.35
51.35
51.35
51.35
51.35
-
Dec 24, 2025
51.13
51.13
51.13
51.13
51.13
-
Dec 23, 2025
51.13
51.13
51.13
51.13
51.13
-
Dec 22, 2025
51.13
51.13
51.13
51.13
51.13
-
Dec 19, 2025
50.89
50.89
50.89
50.89
50.89
-
Dec 18, 2025
50.20
50.20
50.20
50.20
50.20
-
Dec 17, 2025
49.63
49.63
49.63
49.63
49.63
-
Dec 16, 2025
0.098
Distribution
Fund distributions shown include income and capital gains
Dec 16, 2025
50.38
50.38
50.38
50.38
50.38
-
Dec 15, 2025
50.63
50.63
50.63
50.63
50.53
-
Dec 12, 2025
51.24
51.24
51.24
51.24
51.14
-
Dec 11, 2025
51.79
51.79
51.79
51.79
51.69
-
Dec 10, 2025
51.83
51.83
51.83
51.83
51.73
-
Dec 9, 2025
51.83
51.83
51.83
51.83
51.73
-
Dec 8, 2025
51.77
51.77
51.77
51.77
51.67
-
Dec 5, 2025
51.71
51.71
51.71
51.71
51.61
-
Dec 4, 2025
47.05
47.05
47.05
47.05
46.96
-
Dec 3, 2025
47.04
47.04
47.04
47.04
46.95
-
Dec 2, 2025
46.78
46.78
46.78
46.78
46.69
-
Dec 1, 2025
46.27
46.27
46.27
46.27
46.18
-
Nov 28, 2025
46.78
46.78
46.78
46.78
46.69
-
Nov 26, 2025
46.57
46.57
46.57
46.57
46.48
-
Nov 25, 2025
46.42
46.42
46.42
46.42
46.33
-
Nov 24, 2025
45.99
45.99
45.99
45.99
45.90
-
Nov 21, 2025
45.20
45.20
45.20
45.20
45.11
-
Nov 20, 2025
45.07
45.07
45.07
45.07
44.98
-
Nov 19, 2025
46.18
46.18
46.18
46.18
46.09
-
Nov 18, 2025
45.98
45.98
45.98
45.98
45.89
-
Nov 17, 2025
46.36
46.36
46.36
46.36
46.27
-
Nov 14, 2025
46.95
46.95
46.95
46.95
46.86
-
Nov 13, 2025
46.90
46.90
46.90
46.90
46.81
-
Nov 12, 2025
48.36
48.36
48.36
48.36
48.27
-
Nov 11, 2025
48.64
48.64
48.64
48.64
48.55
-
Nov 10, 2025
48.86
48.86
48.86
48.86
48.77
-
Nov 7, 2025
48.01
48.01
48.01
48.01
47.92
-
Nov 6, 2025
48.21
48.21
48.21
48.21
48.12
-
Nov 5, 2025
48.78
48.78
48.78
48.78
48.69
-
Nov 4, 2025
48.87
48.87
48.87
48.87
48.78
-
Nov 3, 2025
50.20
50.20
50.20
50.20
50.10
-
Oct 31, 2025
50.23
50.23
50.23
50.23
50.13
-
Oct 30, 2025
49.68
49.68
49.68
49.68
49.58
-
