Singapore markets open in 5 hours 10 minutes
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,190.95 +3.25 (+0.06%) Dow
39,094.00 +209.74 (+0.54%) Nasdaq
16,306.35 -26.20 (-0.16%) Bitcoin USD
62,291.02 -819.90 (-1.30%) CMC Crypto 200
1,320.36 +25.69 (+1.99%)
Baron International Growth Institutional (BINIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:06AM EDT. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
| 06 May 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
| 03 May 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
| 02 May 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | - |
| 01 May 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
| 30 Apr 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
| 29 Apr 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | - |
| 26 Apr 2024 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | - |
| 25 Apr 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
| 24 Apr 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | - |
| 23 Apr 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
| 22 Apr 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
| 19 Apr 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
| 18 Apr 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
| 17 Apr 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
| 16 Apr 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
| 15 Apr 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
| 12 Apr 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
| 11 Apr 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | - |
| 10 Apr 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | - |
| 09 Apr 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
| 08 Apr 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
| 05 Apr 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | - |
| 04 Apr 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | - |
| 03 Apr 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
| 02 Apr 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
| 01 Apr 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | - |
| 28 Mar 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | - |
| 27 Mar 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | - |
| 26 Mar 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - |
| 25 Mar 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - |
| 22 Mar 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - |
| 21 Mar 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | - |
| 20 Mar 2024 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | - |
| 19 Mar 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
| 18 Mar 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | - |
| 15 Mar 2024 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | - |
| 14 Mar 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | - |
| 13 Mar 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - |
| 12 Mar 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | - |
| 11 Mar 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | - |
| 08 Mar 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | - |
| 07 Mar 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | - |
| 06 Mar 2024 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | - |
| 05 Mar 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
| 04 Mar 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - |
| 01 Mar 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - |
| 29 Feb 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
| 28 Feb 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - |
| 27 Feb 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
| 26 Feb 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | - |
| 23 Feb 2024 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | - |
| 22 Feb 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
| 21 Feb 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
| 20 Feb 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| 16 Feb 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
| 15 Feb 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
| 14 Feb 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
| 13 Feb 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
| 12 Feb 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
| 09 Feb 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| 08 Feb 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
| 07 Feb 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | - |
| 06 Feb 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
| 05 Feb 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
| 02 Feb 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
| 01 Feb 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
| 31 Jan 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
| 30 Jan 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
| 29 Jan 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
| 26 Jan 2024 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | - |
| 25 Jan 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | - |
| 24 Jan 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - |
| 23 Jan 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - |
| 22 Jan 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | - |
| 19 Jan 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | - |
| 18 Jan 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
| 17 Jan 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
| 16 Jan 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | - |
| 12 Jan 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
| 11 Jan 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
| 10 Jan 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
| 09 Jan 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
| 08 Jan 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| 05 Jan 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - |
| 04 Jan 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | - |
| 03 Jan 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
| 02 Jan 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
| 29 Dec 2023 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | - |
| 28 Dec 2023 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - |
| 27 Dec 2023 | 25.89 | 25.89 | 25.89 | 25.89 | 25.89 | - |
| 26 Dec 2023 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | - |
| 22 Dec 2023 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
| 21 Dec 2023 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| 20 Dec 2023 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
| 19 Dec 2023 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
| 18 Dec 2023 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
| 15 Dec 2023 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
| 14 Dec 2023 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
| *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.