Nasdaq - Delayed Quote
USD
Baron Global Opportunity R6 (BGLUX)
59.33
-2.91
(-4.68%)
At close: October 30 at 8:00:10 PM EDT
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 30, 2026
59.33
59.33
59.33
59.33
59.33
-
Oct 29, 2026
62.24
62.24
62.24
62.24
62.24
-
Oct 28, 2026
62.75
62.75
62.75
62.75
62.75
-
Oct 27, 2026
62.76
62.76
62.76
62.76
62.76
-
Oct 26, 2026
61.98
61.98
61.98
61.98
61.98
-
Oct 23, 2026
62.10
62.10
62.10
62.10
62.10
-
Oct 22, 2026
61.25
61.25
61.25
61.25
61.25
-
Oct 21, 2026
63.70
63.70
63.70
63.70
63.70
-
Oct 20, 2026
62.08
62.08
62.08
62.08
62.08
-
Oct 19, 2026
61.60
61.60
61.60
61.60
61.60
-
Oct 16, 2026
60.86
60.86
60.86
60.86
60.86
-
Oct 15, 2026
62.83
62.83
62.83
62.83
62.83
-
Oct 14, 2026
62.91
62.91
62.91
62.91
62.91
-
Oct 13, 2026
64.96
64.96
64.96
64.96
64.96
-
Oct 12, 2026
65.83
65.83
65.83
65.83
65.83
-
Oct 9, 2026
66.47
66.47
66.47
66.47
66.47
-
Oct 8, 2026
65.01
65.01
65.01
65.01
65.01
-
Oct 7, 2026
66.38
66.38
66.38
66.38
66.38
-
Oct 6, 2026
67.14
67.14
67.14
67.14
67.14
-
Oct 5, 2026
66.73
66.73
66.73
66.73
66.73
-
Oct 2, 2026
64.41
64.41
64.41
64.41
64.41
-
Oct 1, 2026
63.15
63.15
63.15
63.15
63.15
-
Sep 30, 2026
63.29
63.29
63.29
63.29
63.29
-
Sep 29, 2026
63.23
63.23
63.23
63.23
63.23
-
Sep 28, 2026
62.68
62.68
62.68
62.68
62.68
-
Sep 25, 2026
63.27
63.27
63.27
63.27
63.27
-
Sep 24, 2026
63.57
63.57
63.57
63.57
63.57
-
Sep 23, 2026
63.39
63.39
63.39
63.39
63.39
-
Sep 22, 2026
64.29
64.29
64.29
64.29
64.29
-
Sep 21, 2026
63.53
63.53
63.53
63.53
63.53
-
Sep 18, 2026
62.10
62.10
62.10
62.10
62.10
-
Sep 17, 2026
62.25
62.25
62.25
62.25
62.25
-
Sep 16, 2026
61.06
61.06
61.06
61.06
61.06
-
Sep 15, 2026
60.34
60.34
60.34
60.34
60.34
-
Sep 14, 2026
61.04
61.04
61.04
61.04
61.04
-
Sep 11, 2026
61.00
61.00
61.00
61.00
61.00
-
Sep 10, 2026
60.51
60.51
60.51
60.51
60.51
-
Sep 9, 2026
61.00
61.00
61.00
61.00
61.00
-
Sep 8, 2026
62.09
62.09
62.09
62.09
62.09
-
Sep 4, 2026
62.22
62.22
62.22
62.22
62.22
-
Sep 3, 2026
62.54
62.54
62.54
62.54
62.54
-
Sep 2, 2026
60.83
60.83
60.83
60.83
60.83
-
Sep 1, 2026
60.88
60.88
60.88
60.88
60.88
-
Aug 31, 2026
62.29
62.29
62.29
62.29
62.29
-
Aug 28, 2026
62.20
62.20
62.20
62.20
62.20
-
Aug 27, 2026
63.06
63.06
63.06
63.06
63.06
-
Aug 26, 2026
61.28
61.28
61.28
61.28
61.28
-
Aug 25, 2026
61.31
61.31
61.31
61.31
61.31
-
Aug 24, 2026
60.67
60.67
60.67
60.67
60.67
-
Aug 21, 2026
61.63
61.63
61.63
61.63
61.63
-
Aug 20, 2026
60.82
60.82
60.82
60.82
60.82
-
Aug 19, 2026
61.74
61.74
61.74
61.74
61.74
-
Aug 18, 2026
62.06
62.06
62.06
62.06
62.06
-
Aug 17, 2026
63.24
63.24
63.24
63.24
63.24
-
Aug 14, 2026
62.96
62.96
62.96
62.96
62.96
-
Aug 13, 2026
62.93
62.93
62.93
62.93
62.93
-
Aug 12, 2026
62.36
62.36
62.36
62.36
62.36
-
Aug 11, 2026
61.07
61.07
61.07
61.07
61.07
-
Aug 10, 2026
61.29
61.29
61.29
61.29
61.29
-
Aug 7, 2026
60.41
60.41
60.41
60.41
60.41
-
Aug 6, 2026
58.32
58.32
58.32
58.32
58.32
-
Aug 5, 2026
58.87
58.87
58.87
58.87
58.87
-
Aug 4, 2026
59.79
59.79
59.79
59.79
59.79
-
Aug 3, 2026
57.64
57.64
57.64
57.64
57.64
-
Jul 31, 2026
56.16
56.16
56.16
56.16
56.16
-
Jul 30, 2026
55.89
55.89
55.89
55.89
55.89
-
Jul 29, 2026
54.47
54.47
54.47
54.47
54.47
-
Jul 28, 2026
55.45
55.45
55.45
55.45
55.45
-
Jul 27, 2026
55.28
55.28
55.28
55.28
55.28
-
Jul 24, 2026
54.96
54.96
54.96
54.96
54.96
-
Jul 23, 2026
55.68
55.68
55.68
55.68
55.68
-
Jul 22, 2026
56.23
56.23
56.23
56.23
56.23
-
Jul 21, 2026
57.47
57.47
57.47
57.47
57.47
-
Jul 20, 2026
56.68
56.68
56.68
56.68
56.68
-
Jul 17, 2026
56.95
56.95
56.95
56.95
56.95
-
Jul 16, 2026
57.98
57.98
57.98
57.98
57.98
-
Jul 15, 2026
59.04
59.04
59.04
59.04
59.04
-
Jul 14, 2026
59.12
59.12
59.12
59.12
59.12
-
Jul 13, 2026
58.55
58.55
58.55
58.55
58.55
-
Jul 10, 2026
59.53
59.53
59.53
59.53
59.53
-
Jul 9, 2026
60.40
60.40
60.40
60.40
60.40
-
Jul 8, 2026
59.45
59.45
59.45
59.45
59.45
-
Jul 7, 2026
59.53
59.53
59.53
59.53
59.53
-
Jul 6, 2026
60.82
60.82
60.82
60.82
60.82
-
Jul 2, 2026
60.12
60.12
60.12
60.12
60.12
-
Jul 1, 2026
60.27
60.27
60.27
60.27
60.27
-
Jun 30, 2026
61.25
61.25
61.25
61.25
61.25
-
Jun 29, 2026
59.95
59.95
59.95
59.95
59.95
-
Jun 26, 2026
58.12
58.12
58.12
58.12
58.12
-
Jun 25, 2026
57.36
57.36
57.36
57.36
57.36
-
Jun 24, 2026
57.66
57.66
57.66
57.66
57.66
-
Jun 23, 2026
57.54
57.54
57.54
57.54
57.54
-
Jun 22, 2026
58.16
58.16
58.16
58.16
58.16
-
Jun 18, 2026
60.85
60.85
60.85
60.85
60.85
-
Jun 17, 2026
60.54
60.54
60.54
60.54
60.54
-
Jun 16, 2026
61.54
61.54
61.54
61.54
61.54
-
Jun 15, 2026
61.23
61.23
61.23
61.23
61.23
-
Jun 12, 2026
57.95
57.95
57.95
57.95
57.95
-
Jun 11, 2026
56.20
56.20
56.20
56.20
56.20
-
Jun 10, 2026
54.96
54.96
54.96
54.96
54.96
-
Jun 9, 2026
56.11
56.11
56.11
56.11
56.11
-
Jun 8, 2026
56.24
56.24
56.24
56.24
56.24
-
Jun 5, 2026
56.14
56.14
56.14
56.14
56.14
-
Jun 4, 2026
58.02
58.02
58.02
58.02
58.02
-
Jun 3, 2026
55.40
55.40
55.40
55.40
55.40
-
Jun 2, 2026
56.45
56.45
56.45
56.45
56.45
-
Jun 1, 2026
57.05
57.05
57.05
57.05
57.05
-
May 29, 2026
55.75
55.75
55.75
55.75
55.75
-
May 28, 2026
54.94
54.94
54.94
54.94
54.94
-
May 27, 2026
53.74
53.74
53.74
53.74
53.74
-
May 26, 2026
53.97
53.97
53.97
53.97
53.97
-
May 22, 2026
53.75
53.75
53.75
53.75
53.75
-
May 21, 2026
53.66
53.66
53.66
53.66
53.66
-
May 20, 2026
53.28
53.28
53.28
53.28
53.28
-
May 19, 2026
52.61
52.61
52.61
52.61
52.61
-
May 18, 2026
52.73
52.73
52.73
52.73
52.73
-
May 15, 2026
52.65
52.65
52.65
52.65
52.65
-
May 14, 2026
53.56
53.56
53.56
53.56
53.56
-
May 13, 2026
52.55
52.55
52.55
52.55
52.55
-
May 12, 2026
52.17
52.17
52.17
52.17
52.17
-
May 11, 2026
52.75
52.75
52.75
52.75
52.75
-
May 8, 2026
53.04
53.04
53.04
53.04
53.04
-
May 7, 2026
53.69
53.69
53.69
53.69
53.69
-
May 6, 2026
53.13
53.13
53.13
53.13
53.13
-
May 5, 2026
52.59
52.59
52.59
52.59
52.59
-
May 4, 2026
52.57
52.57
52.57
52.57
52.57
-
May 1, 2026
52.30
52.30
52.30
52.30
52.30
-
Apr 30, 2026
51.52
51.52
51.52
51.52
51.52
-
Apr 29, 2026
51.45
51.45
51.45
51.45
51.45
-
Apr 28, 2026
51.64
51.64
51.64
51.64
51.64
-
Apr 27, 2026
52.28
52.28
52.28
52.28
52.28
-
Apr 24, 2026
52.08
52.08
52.08
52.08
52.08
-
Apr 23, 2026
51.44
51.44
51.44
51.44
51.44
-
Apr 22, 2026
52.35
52.35
52.35
52.35
52.35
-
Apr 21, 2026
52.01
52.01
52.01
52.01
52.01
-
Apr 20, 2026
52.42
52.42
52.42
52.42
52.42
-
Apr 17, 2026
52.17
52.17
52.17
52.17
52.17
-
Apr 16, 2026
51.45
51.45
51.45
51.45
51.45
-
Apr 15, 2026
51.56
51.56
51.56
51.56
51.56
-
Apr 14, 2026
50.76
50.76
50.76
50.76
50.76
-
Apr 13, 2026
50.04
50.04
50.04
50.04
50.04
-
Apr 10, 2026
49.20
49.20
49.20
49.20
49.20
-
Apr 9, 2026
49.40
49.40
49.40
49.40
49.40
-
Apr 8, 2026
49.90
49.90
49.90
49.90
49.90
-
Apr 7, 2026
48.81
48.81
48.81
48.81
48.81
-
Apr 6, 2026
48.72
48.72
48.72
48.72
48.72
-
Apr 2, 2026
48.52
48.52
48.52
48.52
48.52
-
Apr 1, 2026
48.57
48.57
48.57
48.57
48.57
-
Mar 31, 2026
48.36
48.36
48.36
48.36
48.36
-
Mar 30, 2026
46.79
46.79
46.79
46.79
46.79
-
Mar 27, 2026
47.10
47.10
47.10
47.10
47.10
-
Mar 26, 2026
48.21
48.21
48.21
48.21
48.21
-
Mar 25, 2026
49.16
49.16
49.16
49.16
49.16
-
Mar 24, 2026
48.60
48.60
48.60
48.60
48.60
-
Mar 23, 2026
49.11
49.11
49.11
49.11
49.11
-
Mar 20, 2026
48.27
48.27
48.27
48.27
48.27
-
Mar 19, 2026
49.36
49.36
49.36
49.36
49.36
-
Mar 18, 2026
49.65
49.65
49.65
49.65
49.65
-
Mar 17, 2026
50.01
50.01
50.01
50.01
50.01
-
Mar 16, 2026
49.67
49.67
49.67
49.67
49.67
-
Mar 13, 2026
49.03
49.03
49.03
49.03
49.03
-
Mar 12, 2026
49.21
49.21
49.21
49.21
49.21
-
Mar 11, 2026
50.39
50.39
50.39
50.39
50.39
-
Mar 10, 2026
50.34
50.34
50.34
50.34
50.34
-
Mar 9, 2026
50.44
50.44
50.44
50.44
50.44
-
Mar 6, 2026
49.94
49.94
49.94
49.94
49.94
-
Mar 5, 2026
50.46
50.46
50.46
50.46
50.46
-
Mar 4, 2026
50.10
50.10
50.10
50.10
50.10
-
Mar 3, 2026
49.39
49.39
49.39
49.39
49.39
-
Mar 2, 2026
49.95
49.95
49.95
49.95
49.95
-
Feb 27, 2026
49.89
49.89
49.89
49.89
49.89
-
Feb 26, 2026
50.33
50.33
50.33
50.33
50.33
-
Feb 25, 2026
50.58
50.58
50.58
50.58
50.58
-
Feb 24, 2026
50.30
50.30
50.30
50.30
50.30
-
Feb 23, 2026
49.77
49.77
49.77
49.77
49.77
-
Feb 20, 2026
51.24
51.24
51.24
51.24
51.24
-
Feb 19, 2026
51.29
51.29
51.29
51.29
51.29
-
Feb 18, 2026
51.24
51.24
51.24
51.24
51.24
-
Feb 17, 2026
50.77
50.77
50.77
50.77
50.77
-
Feb 13, 2026
50.81
50.81
50.81
50.81
50.81
-
Feb 12, 2026
50.75
50.75
50.75
50.75
50.75
-
Feb 11, 2026
51.63
51.63
51.63
51.63
51.63
-
Feb 10, 2026
51.89
51.89
51.89
51.89
51.89
-
Feb 9, 2026
51.44
51.44
51.44
51.44
51.44
-
Feb 6, 2026
50.67
50.67
50.67
50.67
50.67
-
Feb 5, 2026
49.75
49.75
49.75
49.75
49.75
-
Feb 4, 2026
50.77
50.77
50.77
50.77
50.77
-
Feb 3, 2026
51.52
51.52
51.52
51.52
51.52
-
Feb 2, 2026
50.41
50.41
50.41
50.41
50.41
-
Jan 30, 2026
50.41
50.41
50.41
50.41
50.41
-
Jan 29, 2026
51.26
51.26
51.26
51.26
51.26
-
Jan 28, 2026
51.73
51.73
51.73
51.73
51.73
-
Jan 27, 2026
51.88
51.88
51.88
51.88
51.88
-
Jan 26, 2026
51.24
51.24
51.24
51.24
51.24
-
Jan 23, 2026
50.83
50.83
50.83
50.83
50.83
-
Jan 22, 2026
50.87
50.87
50.87
50.87
50.87
-
Jan 21, 2026
50.19
50.19
50.19
50.19
50.19
-
Jan 20, 2026
49.76
49.76
49.76
49.76
49.76
-
Jan 16, 2026
51.02
51.02
51.02
51.02
51.02
-
Jan 15, 2026
51.30
51.30
51.30
51.30
51.30
-
Jan 14, 2026
51.05
51.05
51.05
51.05
51.05
-
Jan 13, 2026
51.56
51.56
51.56
51.56
51.56
-
Jan 12, 2026
51.94
51.94
51.94
51.94
51.94
-
Jan 9, 2026
51.82
51.82
51.82
51.82
51.82
-
Jan 8, 2026
51.91
51.91
51.91
51.91
51.91
-
Jan 7, 2026
52.39
52.39
52.39
52.39
52.39
-
Jan 6, 2026
52.38
52.38
52.38
52.38
52.38
-
Jan 5, 2026
51.72
51.72
51.72
51.72
51.72
-
Jan 2, 2026
50.96
50.96
50.96
50.96
50.96
-
Dec 31, 2025
50.80
50.80
50.80
50.80
50.80
-
Dec 30, 2025
51.00
51.00
51.00
51.00
51.00
-
Dec 29, 2025
51.20
51.20
51.20
51.20
51.20
-
Dec 26, 2025
51.47
51.47
51.47
51.47
51.47
-
Dec 24, 2025
51.25
51.25
51.25
51.25
51.25
-
Dec 23, 2025
51.25
51.25
51.25
51.25
51.25
-
Dec 22, 2025
51.25
51.25
51.25
51.25
51.25
-
Dec 19, 2025
51.01
51.01
51.01
51.01
51.01
-
Dec 18, 2025
50.32
50.32
50.32
50.32
50.32
-
Dec 17, 2025
49.75
49.75
49.75
49.75
49.75
-
Dec 16, 2025
0.098
Distribution
Fund distributions shown include income and capital gains
Dec 16, 2025
50.50
50.50
50.50
50.50
50.50
-
Dec 15, 2025
50.75
50.75
50.75
50.75
50.65
-
Dec 12, 2025
51.36
51.36
51.36
51.36
51.26
-
Dec 11, 2025
51.92
51.92
51.92
51.92
51.82
-
Dec 10, 2025
51.96
51.96
51.96
51.96
51.86
-
Dec 9, 2025
51.96
51.96
51.96
51.96
51.86
-
Dec 8, 2025
51.90
51.90
51.90
51.90
51.80
-
Dec 5, 2025
51.83
51.83
51.83
51.83
51.73
-
Dec 4, 2025
47.16
47.16
47.16
47.16
47.07
-
Dec 3, 2025
47.16
47.16
47.16
47.16
47.07
-
Dec 2, 2025
46.89
46.89
46.89
46.89
46.80
-
Dec 1, 2025
46.38
46.38
46.38
46.38
46.29
-
Nov 28, 2025
46.89
46.89
46.89
46.89
46.80
-
Nov 26, 2025
46.68
46.68
46.68
46.68
46.59
-
Nov 25, 2025
46.53
46.53
46.53
46.53
46.44
-
Nov 24, 2025
46.10
46.10
46.10
46.10
46.01
-
Nov 21, 2025
45.31
45.31
45.31
45.31
45.22
-
Nov 20, 2025
45.18
45.18
45.18
45.18
45.09
-
Nov 19, 2025
46.29
46.29
46.29
46.29
46.20
-
Nov 18, 2025
46.09
46.09
46.09
46.09
46.00
-
Nov 17, 2025
46.47
46.47
46.47
46.47
46.38
-
Nov 14, 2025
47.06
47.06
47.06
47.06
46.97
-
Nov 13, 2025
47.01
47.01
47.01
47.01
46.92
-
Nov 12, 2025
48.48
48.48
48.48
48.48
48.39
-
Nov 11, 2025
48.75
48.75
48.75
48.75
48.66
-
Nov 10, 2025
48.97
48.97
48.97
48.97
48.88
-
Nov 7, 2025
48.13
48.13
48.13
48.13
48.04
-
Nov 6, 2025
48.33
48.33
48.33
48.33
48.24
-
Nov 5, 2025
48.90
48.90
48.90
48.90
48.81
-
Nov 4, 2025
48.99
48.99
48.99
48.99
48.90
-
Nov 3, 2025
50.32
50.32
50.32
50.32
50.22
-
Oct 31, 2025
50.35
50.35
50.35
50.35
50.25
-
