Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,653.05 +1,938.43 (+3.14%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Baron Growth R6 (BGRUX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 97.32 | 97.32 | 97.32 | 97.32 | 97.32 | - |
| 01 May 2024 | 97.13 | 97.13 | 97.13 | 97.13 | 97.13 | - |
| 30 Apr 2024 | 95.96 | 95.96 | 95.96 | 95.96 | 95.96 | - |
| 29 Apr 2024 | 97.64 | 97.64 | 97.64 | 97.64 | 97.64 | - |
| 26 Apr 2024 | 97.71 | 97.71 | 97.71 | 97.71 | 97.71 | - |
| 25 Apr 2024 | 98.44 | 98.44 | 98.44 | 98.44 | 98.44 | - |
| 24 Apr 2024 | 99.40 | 99.40 | 99.40 | 99.40 | 99.40 | - |
| 23 Apr 2024 | 98.52 | 98.52 | 98.52 | 98.52 | 98.52 | - |
| 22 Apr 2024 | 99.44 | 99.44 | 99.44 | 99.44 | 99.44 | - |
| 19 Apr 2024 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | - |
| 18 Apr 2024 | 98.21 | 98.21 | 98.21 | 98.21 | 98.21 | - |
| 17 Apr 2024 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | - |
| 16 Apr 2024 | 99.31 | 99.31 | 99.31 | 99.31 | 99.31 | - |
| 15 Apr 2024 | 99.64 | 99.64 | 99.64 | 99.64 | 99.64 | - |
| 12 Apr 2024 | 101.07 | 101.07 | 101.07 | 101.07 | 101.07 | - |
| 11 Apr 2024 | 102.76 | 102.76 | 102.76 | 102.76 | 102.76 | - |
| 10 Apr 2024 | 102.90 | 102.90 | 102.90 | 102.90 | 102.90 | - |
| 09 Apr 2024 | 104.90 | 104.90 | 104.90 | 104.90 | 104.90 | - |
| 08 Apr 2024 | 104.92 | 104.92 | 104.92 | 104.92 | 104.92 | - |
| 05 Apr 2024 | 104.12 | 104.12 | 104.12 | 104.12 | 104.12 | - |
| 04 Apr 2024 | 102.64 | 102.64 | 102.64 | 102.64 | 102.64 | - |
| 03 Apr 2024 | 103.67 | 103.67 | 103.67 | 103.67 | 103.67 | - |
| 02 Apr 2024 | 103.58 | 103.58 | 103.58 | 103.58 | 103.58 | - |
| 01 Apr 2024 | 105.61 | 105.61 | 105.61 | 105.61 | 105.61 | - |
| 28 Mar 2024 | 106.67 | 106.67 | 106.67 | 106.67 | 106.67 | - |
| 27 Mar 2024 | 106.47 | 106.47 | 106.47 | 106.47 | 106.47 | - |
| 26 Mar 2024 | 105.30 | 105.30 | 105.30 | 105.30 | 105.30 | - |
| 25 Mar 2024 | 104.98 | 104.98 | 104.98 | 104.98 | 104.98 | - |
| 22 Mar 2024 | 105.37 | 105.37 | 105.37 | 105.37 | 105.37 | - |
| 21 Mar 2024 | 106.35 | 106.35 | 106.35 | 106.35 | 106.35 | - |
| 20 Mar 2024 | 106.53 | 106.53 | 106.53 | 106.53 | 106.53 | - |
| 19 Mar 2024 | 105.79 | 105.79 | 105.79 | 105.79 | 105.79 | - |
| 18 Mar 2024 | 105.23 | 105.23 | 105.23 | 105.23 | 105.23 | - |
| 15 Mar 2024 | 104.91 | 104.91 | 104.91 | 104.91 | 104.91 | - |
| 14 Mar 2024 | 104.54 | 104.54 | 104.54 | 104.54 | 104.54 | - |
| 13 Mar 2024 | 105.43 | 105.43 | 105.43 | 105.43 | 105.43 | - |
| 12 Mar 2024 | 105.82 | 105.82 | 105.82 | 105.82 | 105.82 | - |
| 11 Mar 2024 | 105.28 | 105.28 | 105.28 | 105.28 | 105.28 | - |
| 08 Mar 2024 | 104.74 | 104.74 | 104.74 | 104.74 | 104.74 | - |
| 07 Mar 2024 | 105.06 | 105.06 | 105.06 | 105.06 | 105.06 | - |
| 06 Mar 2024 | 105.15 | 105.15 | 105.15 | 105.15 | 105.15 | - |
| 05 Mar 2024 | 103.77 | 103.77 | 103.77 | 103.77 | 103.77 | - |
| 04 Mar 2024 | 104.51 | 104.51 | 104.51 | 104.51 | 104.51 | - |
| 01 Mar 2024 | 104.67 | 104.67 | 104.67 | 104.67 | 104.67 | - |
| 29 Feb 2024 | 104.26 | 104.26 | 104.26 | 104.26 | 104.26 | - |
| 28 Feb 2024 | 104.44 | 104.44 | 104.44 | 104.44 | 104.44 | - |
| 27 Feb 2024 | 103.62 | 103.62 | 103.62 | 103.62 | 103.62 | - |
| 26 Feb 2024 | 103.45 | 103.45 | 103.45 | 103.45 | 103.45 | - |
| 23 Feb 2024 | 104.23 | 104.23 | 104.23 | 104.23 | 104.23 | - |
| 22 Feb 2024 | 103.46 | 103.46 | 103.46 | 103.46 | 103.46 | - |
| 21 Feb 2024 | 102.11 | 102.11 | 102.11 | 102.11 | 102.11 | - |
| 20 Feb 2024 | 101.98 | 101.98 | 101.98 | 101.98 | 101.98 | - |
| 16 Feb 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
| 15 Feb 2024 | 103.02 | 103.02 | 103.02 | 103.02 | 103.02 | - |
| 14 Feb 2024 | 102.49 | 102.49 | 102.49 | 102.49 | 102.49 | - |
| 13 Feb 2024 | 101.30 | 101.30 | 101.30 | 101.30 | 101.30 | - |
| 12 Feb 2024 | 103.47 | 103.47 | 103.47 | 103.47 | 103.47 | - |
| 09 Feb 2024 | 103.71 | 103.71 | 103.71 | 103.71 | 103.71 | - |
| 08 Feb 2024 | 102.75 | 102.75 | 102.75 | 102.75 | 102.75 | - |
| 07 Feb 2024 | 102.75 | 102.75 | 102.75 | 102.75 | 102.75 | - |
| 06 Feb 2024 | 102.06 | 102.06 | 102.06 | 102.06 | 102.06 | - |
| 05 Feb 2024 | 101.82 | 101.82 | 101.82 | 101.82 | 101.82 | - |
| 02 Feb 2024 | 102.55 | 102.55 | 102.55 | 102.55 | 102.55 | - |
| 01 Feb 2024 | 102.69 | 102.69 | 102.69 | 102.69 | 102.69 | - |
| 31 Jan 2024 | 101.97 | 101.97 | 101.97 | 101.97 | 101.97 | - |
| 30 Jan 2024 | 102.81 | 102.81 | 102.81 | 102.81 | 102.81 | - |
| 29 Jan 2024 | 101.81 | 101.81 | 101.81 | 101.81 | 101.81 | - |
| 26 Jan 2024 | 101.15 | 101.15 | 101.15 | 101.15 | 101.15 | - |
| 25 Jan 2024 | 101.19 | 101.19 | 101.19 | 101.19 | 101.19 | - |
| 24 Jan 2024 | 101.14 | 101.14 | 101.14 | 101.14 | 101.14 | - |
| 23 Jan 2024 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | - |
| 22 Jan 2024 | 101.77 | 101.77 | 101.77 | 101.77 | 101.77 | - |
| 19 Jan 2024 | 100.84 | 100.84 | 100.84 | 100.84 | 100.84 | - |
| 18 Jan 2024 | 99.91 | 99.91 | 99.91 | 99.91 | 99.91 | - |
| 17 Jan 2024 | 98.81 | 98.81 | 98.81 | 98.81 | 98.81 | - |
| 16 Jan 2024 | 99.12 | 99.12 | 99.12 | 99.12 | 99.12 | - |
| 12 Jan 2024 | 99.88 | 99.88 | 99.88 | 99.88 | 99.88 | - |
| 11 Jan 2024 | 99.90 | 99.90 | 99.90 | 99.90 | 99.90 | - |
| 10 Jan 2024 | 99.84 | 99.84 | 99.84 | 99.84 | 99.84 | - |
| 09 Jan 2024 | 98.83 | 98.83 | 98.83 | 98.83 | 98.83 | - |
| 08 Jan 2024 | 99.54 | 99.54 | 99.54 | 99.54 | 99.54 | - |
| 05 Jan 2024 | 98.01 | 98.01 | 98.01 | 98.01 | 98.01 | - |
| 04 Jan 2024 | 98.74 | 98.74 | 98.74 | 98.74 | 98.74 | - |
| 03 Jan 2024 | 98.22 | 98.22 | 98.22 | 98.22 | 98.22 | - |
| 02 Jan 2024 | 100.16 | 100.16 | 100.16 | 100.16 | 100.16 | - |
| 29 Dec 2023 | 101.09 | 101.09 | 101.09 | 101.09 | 101.09 | - |
| 28 Dec 2023 | 101.76 | 101.76 | 101.76 | 101.76 | 101.76 | - |
| 27 Dec 2023 | 101.26 | 101.26 | 101.26 | 101.26 | 101.26 | - |
| 26 Dec 2023 | 101.24 | 101.24 | 101.24 | 101.24 | 101.24 | - |
| 22 Dec 2023 | 100.98 | 100.98 | 100.98 | 100.98 | 100.98 | - |
| 21 Dec 2023 | 99.76 | 99.76 | 99.76 | 99.76 | 99.76 | - |
| 20 Dec 2023 | 98.19 | 98.19 | 98.19 | 98.19 | 98.19 | - |
| 19 Dec 2023 | 99.56 | 99.56 | 99.56 | 99.56 | 99.56 | - |
| 18 Dec 2023 | 98.99 | 98.99 | 98.99 | 98.99 | 98.99 | - |
| 15 Dec 2023 | 98.52 | 98.52 | 98.52 | 98.52 | 98.52 | - |
| 14 Dec 2023 | 99.54 | 99.54 | 99.54 | 99.54 | 99.54 | - |
| 13 Dec 2023 | 99.63 | 99.63 | 99.63 | 99.63 | 99.63 | - |
| 12 Dec 2023 | 97.96 | 97.96 | 97.96 | 97.96 | 97.96 | - |
| 11 Dec 2023 | 97.41 | 97.41 | 97.41 | 97.41 | 97.41 | - |
| *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.