Nasdaq - Delayed Quote USD

Baron Opportunity Fund (BIOIX)

47.60 -1.35 (-2.76%)
At close: 8:06 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 31, 2024 47.60 47.60 47.60 47.60 47.60 -
Oct 30, 2024 48.95 48.95 48.95 48.95 48.95 -
Oct 29, 2024 49.08 49.08 49.08 49.08 49.08 -
Oct 28, 2024 48.58 48.58 48.58 48.58 48.58 -
Oct 25, 2024 48.72 48.72 48.72 48.72 48.72 -
Oct 24, 2024 48.37 48.37 48.37 48.37 48.37 -
Oct 23, 2024 47.68 47.68 47.68 47.68 47.68 -
Oct 22, 2024 48.54 48.54 48.54 48.54 48.54 -
Oct 21, 2024 48.54 48.54 48.54 48.54 48.54 -
Oct 18, 2024 48.49 48.49 48.49 48.49 48.49 -
Oct 17, 2024 48.09 48.09 48.09 48.09 48.09 -
Oct 16, 2024 47.86 47.86 47.86 47.86 47.86 -
Oct 15, 2024 47.74 47.74 47.74 47.74 47.74 -
Oct 14, 2024 48.42 48.42 48.42 48.42 48.42 -
Oct 11, 2024 48.08 48.08 48.08 48.08 48.08 -
Oct 10, 2024 48.01 48.01 48.01 48.01 48.01 -
Oct 9, 2024 47.84 47.84 47.84 47.84 47.84 -
Oct 8, 2024 47.48 47.48 47.48 47.48 47.48 -
Oct 7, 2024 46.69 46.69 46.69 46.69 46.69 -
Oct 4, 2024 47.21 47.21 47.21 47.21 47.21 -
Oct 3, 2024 46.49 46.49 46.49 46.49 46.49 -
Oct 2, 2024 46.46 46.46 46.46 46.46 46.46 -
Oct 1, 2024 46.34 46.34 46.34 46.34 46.34 -
Sep 30, 2024 47.08 47.08 47.08 47.08 47.08 -
Sep 27, 2024 46.95 46.95 46.95 46.95 46.95 -
Sep 26, 2024 47.24 47.24 47.24 47.24 47.24 -
Sep 25, 2024 47.20 47.20 47.20 47.20 47.20 -
Sep 24, 2024 47.09 47.09 47.09 47.09 47.09 -
Sep 23, 2024 46.91 46.91 46.91 46.91 46.91 -
Sep 20, 2024 46.78 46.78 46.78 46.78 46.78 -
Sep 19, 2024 46.95 46.95 46.95 46.95 46.95 -
Sep 18, 2024 45.58 45.58 45.58 45.58 45.58 -
Sep 17, 2024 45.69 45.69 45.69 45.69 45.69 -
Sep 16, 2024 45.70 45.70 45.70 45.70 45.70 -
Sep 13, 2024 45.91 45.91 45.91 45.91 45.91 -
Sep 12, 2024 45.61 45.61 45.61 45.61 45.61 -
Sep 11, 2024 45.13 45.13 45.13 45.13 45.13 -
Sep 10, 2024 43.96 43.96 43.96 43.96 43.96 -
Sep 9, 2024 43.48 43.48 43.48 43.48 43.48 -
Sep 6, 2024 42.71 42.71 42.71 42.71 42.71 -
Sep 5, 2024 43.77 43.77 43.77 43.77 43.77 -
Sep 4, 2024 43.52 43.52 43.52 43.52 43.52 -
Sep 3, 2024 43.47 43.47 43.47 43.47 43.47 -
Aug 30, 2024 45.13 45.13 45.13 45.13 45.13 -
Aug 29, 2024 44.55 44.55 44.55 44.55 44.55 -
Aug 28, 2024 44.60 44.60 44.60 44.60 44.60 -
Aug 27, 2024 45.20 45.20 45.20 45.20 45.20 -
Aug 26, 2024 45.17 45.17 45.17 45.17 45.17 -
Aug 23, 2024 45.55 45.55 45.55 45.55 45.55 -
Aug 22, 2024 44.91 44.91 44.91 44.91 44.91 -
Aug 21, 2024 45.79 45.79 45.79 45.79 45.79 -
Aug 20, 2024 45.51 45.51 45.51 45.51 45.51 -
Aug 19, 2024 45.68 45.68 45.68 45.68 45.68 -
Aug 16, 2024 44.98 44.98 44.98 44.98 44.98 -
Aug 15, 2024 44.92 44.92 44.92 44.92 44.92 -
Aug 14, 2024 43.82 43.82 43.82 43.82 43.82 -
Aug 13, 2024 43.76 43.76 43.76 43.76 43.76 -
Aug 12, 2024 42.73 42.73 42.73 42.73 42.73 -
Aug 9, 2024 42.67 42.67 42.67 42.67 42.67 -
Aug 8, 2024 42.39 42.39 42.39 42.39 42.39 -
Aug 7, 2024 40.97 40.97 40.97 40.97 40.97 -
Aug 6, 2024 41.46 41.46 41.46 41.46 41.46 -
Aug 5, 2024 40.83 40.83 40.83 40.83 40.83 -
Aug 2, 2024 42.19 42.19 42.19 42.19 42.19 -
Aug 1, 2024 43.39 43.39 43.39 43.39 43.39 -
Jul 31, 2024 44.75 44.75 44.75 44.75 44.75 -
Jul 30, 2024 43.26 43.26 43.26 43.26 43.26 -
Jul 29, 2024 44.04 44.04 44.04 44.04 44.04 -
Jul 26, 2024 44.11 44.11 44.11 44.11 44.11 -
Jul 25, 2024 43.66 43.66 43.66 43.66 43.66 -
Jul 24, 2024 43.64 43.64 43.64 43.64 43.64 -
Jul 23, 2024 45.62 45.62 45.62 45.62 45.62 -
Jul 22, 2024 45.44 45.44 45.44 45.44 45.44 -
Jul 19, 2024 44.64 44.64 44.64 44.64 44.64 -
Jul 18, 2024 45.11 45.11 45.11 45.11 45.11 -
Jul 17, 2024 45.25 45.25 45.25 45.25 45.25 -
Jul 16, 2024 47.01 47.01 47.01 47.01 47.01 -
Jul 15, 2024 46.95 46.95 46.95 46.95 46.95 -
Jul 12, 2024 46.81 46.81 46.81 46.81 46.81 -
Jul 11, 2024 46.52 46.52 46.52 46.52 46.52 -
Jul 10, 2024 47.51 47.51 47.51 47.51 47.51 -
Jul 9, 2024 47.06 47.06 47.06 47.06 47.06 -
Jul 8, 2024 47.06 47.06 47.06 47.06 47.06 -
Jul 5, 2024 46.97 46.97 46.97 46.97 46.97 -
Jul 3, 2024 46.57 46.57 46.57 46.57 46.57 -
Jul 2, 2024 46.02 46.02 46.02 46.02 46.02 -
Jul 1, 2024 45.68 45.68 45.68 45.68 45.68 -
Jun 28, 2024 45.25 45.25 45.25 45.25 45.25 -
Jun 27, 2024 45.46 45.46 45.46 45.46 45.46 -
Jun 26, 2024 45.32 45.32 45.32 45.32 45.32 -
Jun 25, 2024 45.08 45.08 45.08 45.08 45.08 -
Jun 24, 2024 44.27 44.27 44.27 44.27 44.27 -
Jun 21, 2024 44.87 44.87 44.87 44.87 44.87 -
Jun 20, 2024 44.87 44.87 44.87 44.87 44.87 -
Jun 18, 2024 45.19 45.19 45.19 45.19 45.19 -
Jun 17, 2024 45.16 45.16 45.16 45.16 45.16 -
Jun 14, 2024 44.90 44.90 44.90 44.90 44.90 -
Jun 13, 2024 44.84 44.84 44.84 44.84 44.84 -
Jun 12, 2024 44.67 44.67 44.67 44.67 44.67 -
Jun 11, 2024 43.90 43.90 43.90 43.90 43.90 -
Jun 10, 2024 43.79 43.79 43.79 43.79 43.79 -
Jun 7, 2024 43.50 43.50 43.50 43.50 43.50 -
Jun 6, 2024 43.57 43.57 43.57 43.57 43.57 -
Jun 5, 2024 43.62 43.62 43.62 43.62 43.62 -
Jun 4, 2024 42.34 42.34 42.34 42.34 42.34 -
Jun 3, 2024 42.28 42.28 42.28 42.28 42.28 -
May 31, 2024 41.80 41.80 41.80 41.80 41.80 -
May 30, 2024 42.06 42.06 42.06 42.06 42.06 -
May 29, 2024 42.98 42.98 42.98 42.98 42.98 -
May 28, 2024 43.22 43.22 43.22 43.22 43.22 -
May 24, 2024 42.77 42.77 42.77 42.77 42.77 -
May 23, 2024 42.48 42.48 42.48 42.48 42.48 -
May 22, 2024 42.47 42.47 42.47 42.47 42.47 -
May 21, 2024 42.46 42.46 42.46 42.46 42.46 -
May 20, 2024 42.52 42.52 42.52 42.52 42.52 -
May 17, 2024 42.15 42.15 42.15 42.15 42.15 -
May 16, 2024 42.23 42.23 42.23 42.23 42.23 -
May 15, 2024 42.47 42.47 42.47 42.47 42.47 -
May 14, 2024 41.54 41.54 41.54 41.54 41.54 -
May 13, 2024 41.27 41.27 41.27 41.27 41.27 -
May 10, 2024 41.36 41.36 41.36 41.36 41.36 -
May 9, 2024 41.43 41.43 41.43 41.43 41.43 -
May 8, 2024 41.52 41.52 41.52 41.52 41.52 -
May 7, 2024 41.81 41.81 41.81 41.81 41.81 -
May 6, 2024 42.16 42.16 42.16 42.16 42.16 -
May 3, 2024 41.39 41.39 41.39 41.39 41.39 -
May 2, 2024 40.77 40.77 40.77 40.77 40.77 -
May 1, 2024 40.15 40.15 40.15 40.15 40.15 -
Apr 30, 2024 40.37 40.37 40.37 40.37 40.37 -
Apr 29, 2024 41.30 41.30 41.30 41.30 41.30 -
Apr 26, 2024 41.20 41.20 41.20 41.20 41.20 -
Apr 25, 2024 40.36 40.36 40.36 40.36 40.36 -
Apr 24, 2024 40.65 40.65 40.65 40.65 40.65 -
Apr 23, 2024 40.61 40.61 40.61 40.61 40.61 -
Apr 22, 2024 39.69 39.69 39.69 39.69 39.69 -
Apr 19, 2024 39.26 39.26 39.26 39.26 39.26 -
Apr 18, 2024 40.54 40.54 40.54 40.54 40.54 -
Apr 17, 2024 40.86 40.86 40.86 40.86 40.86 -
Apr 16, 2024 41.55 41.55 41.55 41.55 41.55 -
Apr 15, 2024 41.47 41.47 41.47 41.47 41.47 -
Apr 12, 2024 42.49 42.49 42.49 42.49 42.49 -
Apr 11, 2024 43.35 43.35 43.35 43.35 43.35 -
Apr 10, 2024 42.69 42.69 42.69 42.69 42.69 -
Apr 9, 2024 43.10 43.10 43.10 43.10 43.10 -
Apr 8, 2024 43.07 43.07 43.07 43.07 43.07 -
Apr 5, 2024 43.08 43.08 43.08 43.08 43.08 -
Apr 4, 2024 42.36 42.36 42.36 42.36 42.36 -
Apr 3, 2024 43.00 43.00 43.00 43.00 43.00 -
Apr 2, 2024 42.91 42.91 42.91 42.91 42.91 -
Apr 1, 2024 43.37 43.37 43.37 43.37 43.37 -
Mar 28, 2024 43.33 43.33 43.33 43.33 43.33 -
Mar 27, 2024 43.44 43.44 43.44 43.44 43.44 -
Mar 26, 2024 43.44 43.44 43.44 43.44 43.44 -
Mar 25, 2024 43.35 43.35 43.35 43.35 43.35 -
Mar 22, 2024 43.37 43.37 43.37 43.37 43.37 -
Mar 21, 2024 43.39 43.39 43.39 43.39 43.39 -
Mar 20, 2024 43.02 43.02 43.02 43.02 43.02 -
Mar 19, 2024 42.23 42.23 42.23 42.23 42.23 -
Mar 18, 2024 42.18 42.18 42.18 42.18 42.18 -
Mar 15, 2024 41.83 41.83 41.83 41.83 41.83 -
Mar 14, 2024 42.23 42.23 42.23 42.23 42.23 -
Mar 13, 2024 42.74 42.74 42.74 42.74 42.74 -
Mar 12, 2024 42.95 42.95 42.95 42.95 42.95 -
Mar 11, 2024 42.00 42.00 42.00 42.00 42.00 -
Mar 8, 2024 42.54 42.54 42.54 42.54 42.54 -
Mar 7, 2024 43.28 43.28 43.28 43.28 43.28 -
Mar 6, 2024 42.79 42.79 42.79 42.79 42.79 -
Mar 5, 2024 42.25 42.25 42.25 42.25 42.25 -
Mar 4, 2024 43.22 43.22 43.22 43.22 43.22 -
Mar 1, 2024 43.30 43.30 43.30 43.30 43.30 -
Feb 29, 2024 42.50 42.50 42.50 42.50 42.50 -
Feb 28, 2024 42.43 42.43 42.43 42.43 42.43 -
Feb 27, 2024 42.47 42.47 42.47 42.47 42.47 -
Feb 26, 2024 41.82 41.82 41.82 41.82 41.82 -
Feb 23, 2024 41.62 41.62 41.62 41.62 41.62 -
Feb 22, 2024 41.75 41.75 41.75 41.75 41.75 -
Feb 21, 2024 40.25 40.25 40.25 40.25 40.25 -
Feb 20, 2024 40.58 40.58 40.58 40.58 40.58 -
Feb 16, 2024 41.34 41.34 41.34 41.34 41.34 -
Feb 15, 2024 41.43 41.43 41.43 41.43 41.43 -
Feb 14, 2024 41.30 41.30 41.30 41.30 41.30 -
Feb 13, 2024 40.55 40.55 40.55 40.55 40.55 -
Feb 12, 2024 41.33 41.33 41.33 41.33 41.33 -
Feb 9, 2024 41.66 41.66 41.66 41.66 41.66 -
Feb 8, 2024 40.91 40.91 40.91 40.91 40.91 -
Feb 7, 2024 40.57 40.57 40.57 40.57 40.57 -
Feb 6, 2024 40.02 40.02 40.02 40.02 40.02 -
Feb 5, 2024 40.06 40.06 40.06 40.06 40.06 -
Feb 2, 2024 40.19 40.19 40.19 40.19 40.19 -
Feb 1, 2024 39.11 39.11 39.11 39.11 39.11 -
Jan 31, 2024 38.57 38.57 38.57 38.57 38.57 -
Jan 30, 2024 39.39 39.39 39.39 39.39 39.39 -
Jan 29, 2024 39.63 39.63 39.63 39.63 39.63 -
Jan 26, 2024 38.84 38.84 38.84 38.84 38.84 -
Jan 25, 2024 38.99 38.99 38.99 38.99 38.99 -
Jan 24, 2024 39.07 39.07 39.07 39.07 39.07 -
Jan 23, 2024 38.93 38.93 38.93 38.93 38.93 -
Jan 22, 2024 38.77 38.77 38.77 38.77 38.77 -
Jan 19, 2024 38.63 38.63 38.63 38.63 38.63 -
Jan 18, 2024 37.93 37.93 37.93 37.93 37.93 -
Jan 17, 2024 37.58 37.58 37.58 37.58 37.58 -
Jan 16, 2024 37.81 37.81 37.81 37.81 37.81 -
Jan 12, 2024 37.72 37.72 37.72 37.72 37.72 -
Jan 11, 2024 37.73 37.73 37.73 37.73 37.73 -
Jan 10, 2024 37.73 37.73 37.73 37.73 37.73 -
Jan 9, 2024 37.36 37.36 37.36 37.36 37.36 -
Jan 8, 2024 37.17 37.17 37.17 37.17 37.17 -
Jan 5, 2024 36.13 36.13 36.13 36.13 36.13 -
Jan 4, 2024 35.98 35.98 35.98 35.98 35.98 -
Jan 3, 2024 36.15 36.15 36.15 36.15 36.15 -
Jan 2, 2024 36.71 36.71 36.71 36.71 36.71 -
Dec 29, 2023 37.57 37.57 37.57 37.57 37.57 -
Dec 28, 2023 37.82 37.82 37.82 37.82 37.82 -
Dec 27, 2023 37.86 37.86 37.86 37.86 37.86 -
Dec 26, 2023 37.76 37.76 37.76 37.76 37.76 -
Dec 22, 2023 37.47 37.47 37.47 37.47 37.47 -
Dec 21, 2023 37.40 37.40 37.40 37.40 37.40 -
Dec 20, 2023 36.80 36.80 36.80 36.80 36.80 -
Dec 19, 2023 37.76 37.76 37.76 37.76 37.76 -
Dec 18, 2023 37.57 37.57 37.57 37.57 37.57 -
Dec 15, 2023 37.29 37.29 37.29 37.29 37.29 -
Dec 14, 2023 37.14 37.14 37.14 37.14 37.14 -
Dec 13, 2023 36.97 36.97 36.97 36.97 36.97 -
Dec 12, 2023 36.50 36.50 36.50 36.50 36.50 -
Dec 11, 2023 36.18 36.18 36.18 36.18 36.18 -
Dec 8, 2023 36.09 36.09 36.09 36.09 36.09 -
Dec 7, 2023 35.87 35.87 35.87 35.87 35.87 -
Dec 6, 2023 35.40 35.40 35.40 35.40 35.40 -
Dec 5, 2023 35.60 35.60 35.60 35.60 35.60 -
Dec 4, 2023 35.47 35.47 35.47 35.47 35.47 -
Dec 1, 2023 35.80 35.80 35.80 35.80 35.80 -
Nov 30, 2023 35.62 35.62 35.62 35.62 35.62 -
Nov 29, 2023 35.75 35.75 35.75 35.75 35.75 -
Nov 28, 2023 35.49 35.49 35.49 35.49 35.49 -
Nov 27, 2023 35.47 35.47 35.47 35.47 35.47 -
Nov 24, 2023 35.39 35.39 35.39 35.39 35.39 -
Nov 22, 2023 35.39 35.39 35.39 35.39 35.39 -
Nov 21, 2023 35.28 35.28 35.28 35.28 35.28 -
Nov 20, 2023 35.48 35.48 35.48 35.48 35.48 -
Nov 17, 2023 35.09 35.09 35.09 35.09 35.09 -
Nov 16, 2023 34.98 34.98 34.98 34.98 34.98 -
Nov 15, 2023 34.98 34.98 34.98 34.98 34.98 -
Nov 14, 2023 35.01 35.01 35.01 35.01 35.01 -
Nov 13, 2023 33.96 33.96 33.96 33.96 33.96 -
Nov 10, 2023 33.85 33.85 33.85 33.85 33.85 -
Nov 9, 2023 33.20 33.20 33.20 33.20 33.20 -
Nov 8, 2023 33.69 33.69 33.69 33.69 33.69 -
Nov 7, 2023 33.72 33.72 33.72 33.72 33.72 -
Nov 6, 2023 33.28 33.28 33.28 33.28 33.28 -
Nov 3, 2023 33.31 33.31 33.31 33.31 33.31 -
Nov 2, 2023 32.56 32.56 32.56 32.56 32.56 -

Related Tickers