Singapore markets open in 2 hours 43 minutes
Straits Times Index
3,292.93 -3.96 (-0.12%) S&P 500
5,127.79 +63.59 (+1.26%) Dow
38,675.68 +449.98 (+1.18%) Nasdaq
16,156.33 +315.33 (+1.99%) Bitcoin USD
63,775.27 +5.83 (+0.01%) CMC Crypto 200
1,328.40 +51.42 (+4.03%)
Baron Durable Advantage Institutional (BDAIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| 01 May 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - |
| 30 Apr 2024 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | - |
| 29 Apr 2024 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
| 26 Apr 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
| 25 Apr 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | - |
| 24 Apr 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | - |
| 23 Apr 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| 22 Apr 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | - |
| 19 Apr 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - |
| 18 Apr 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | - |
| 17 Apr 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
| 16 Apr 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
| 15 Apr 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| 12 Apr 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
| 11 Apr 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
| 10 Apr 2024 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | - |
| 09 Apr 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
| 08 Apr 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
| 05 Apr 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 04 Apr 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | - |
| 03 Apr 2024 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | - |
| 02 Apr 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
| 01 Apr 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
| 28 Mar 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
| 27 Mar 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 26 Mar 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | - |
| 25 Mar 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 22 Mar 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | - |
| 21 Mar 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - |
| 20 Mar 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | - |
| 19 Mar 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
| 18 Mar 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
| 15 Mar 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
| 14 Mar 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | - |
| 13 Mar 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | - |
| 12 Mar 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
| 11 Mar 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - |
| 08 Mar 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | - |
| 07 Mar 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
| 06 Mar 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
| 05 Mar 2024 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | - |
| 04 Mar 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
| 01 Mar 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
| 29 Feb 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - |
| 28 Feb 2024 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | - |
| 27 Feb 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
| 26 Feb 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
| 23 Feb 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - |
| 22 Feb 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
| 21 Feb 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - |
| 20 Feb 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - |
| 16 Feb 2024 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | - |
| 15 Feb 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
| 14 Feb 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
| 13 Feb 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
| 12 Feb 2024 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - |
| 09 Feb 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
| 08 Feb 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| 07 Feb 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
| 06 Feb 2024 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | - |
| 05 Feb 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - |
| 02 Feb 2024 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | - |
| 01 Feb 2024 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | - |
| 31 Jan 2024 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | - |
| 30 Jan 2024 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - |
| 29 Jan 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | - |
| 26 Jan 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - |
| 25 Jan 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - |
| 24 Jan 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | - |
| 23 Jan 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | - |
| 22 Jan 2024 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | - |
| 19 Jan 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | - |
| 18 Jan 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | - |
| 17 Jan 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - |
| 16 Jan 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 12 Jan 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | - |
| 11 Jan 2024 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | - |
| 10 Jan 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - |
| 09 Jan 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
| 08 Jan 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | - |
| 05 Jan 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - |
| 04 Jan 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | - |
| 03 Jan 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | - |
| 02 Jan 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| 29 Dec 2023 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - |
| 28 Dec 2023 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - |
| 27 Dec 2023 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | - |
| 26 Dec 2023 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - |
| 22 Dec 2023 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - |
| 21 Dec 2023 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - |
| 20 Dec 2023 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
| 19 Dec 2023 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
| 18 Dec 2023 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | - |
| 15 Dec 2023 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | - |
| 14 Dec 2023 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | - |
| 13 Dec 2023 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | - |
| 12 Dec 2023 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | - |
| 11 Dec 2023 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | - |
| *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.