Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
56,656.76 -1,595.25 (-2.74%) CMC Crypto 200
1,168.16 -40.54 (-3.35%)
Baron Small Cap Retail (BSCFX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:06AM EDT. Market open.
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | - | - | - | - | - | - |
| 03 Jul 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | - |
| 02 Jul 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
| 01 Jul 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | - |
| 28 Jun 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
| 27 Jun 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - |
| 26 Jun 2024 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | - |
| 25 Jun 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | - |
| 24 Jun 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | - |
| 21 Jun 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | - |
| 20 Jun 2024 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | - |
| 18 Jun 2024 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | - |
| 17 Jun 2024 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | - |
| 14 Jun 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | - |
| 13 Jun 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | - |
| 12 Jun 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | - |
| 11 Jun 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | - |
| 10 Jun 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - |
| 07 Jun 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
| 06 Jun 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - |
| 05 Jun 2024 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | - |
| 04 Jun 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
| 03 Jun 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - |
| 31 May 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | - |
| 30 May 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - |
| 29 May 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | - |
| 28 May 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
| 24 May 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | - |
| 23 May 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | - |
| 22 May 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | - |
| 21 May 2024 | 32.73 | 32.73 | 32.73 | 32.73 | 32.73 | - |
| 20 May 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
| 17 May 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | - |
| 16 May 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
| 15 May 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | - |
| 14 May 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | - |
| 13 May 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | - |
| 10 May 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | - |
| 09 May 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | - |
| 08 May 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | - |
| 07 May 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | - |
| 06 May 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
| 03 May 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | - |
| 02 May 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
| 01 May 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | - |
| 30 Apr 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | - |
| 29 Apr 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - |
| 26 Apr 2024 | 31.74 | 31.74 | 31.74 | 31.74 | 31.74 | - |
| 25 Apr 2024 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | - |
| 24 Apr 2024 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | - |
| 23 Apr 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - |
| 22 Apr 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
| 19 Apr 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - |
| 18 Apr 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
| 17 Apr 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | - |
| 16 Apr 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | - |
| 15 Apr 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | - |
| 12 Apr 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - |
| 11 Apr 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | - |
| 10 Apr 2024 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | - |
| 09 Apr 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 32.98 | - |
| 08 Apr 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | - |
| 05 Apr 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
| 04 Apr 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | - |
| 03 Apr 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | - |
| 02 Apr 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | - |
| 01 Apr 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | - |
| 28 Mar 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - |
| 27 Mar 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | - |
| 26 Mar 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | - |
| 25 Mar 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - |
| 22 Mar 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | - |
| 21 Mar 2024 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | - |
| 20 Mar 2024 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | - |
| 19 Mar 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 32.78 | - |
| 18 Mar 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | - |
| 15 Mar 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | - |
| 14 Mar 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | - |
| 13 Mar 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | - |
| 12 Mar 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
| 11 Mar 2024 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | - |
| 08 Mar 2024 | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | - |
| 07 Mar 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | - |
| 06 Mar 2024 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | - |
| 05 Mar 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
| 04 Mar 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
| 01 Mar 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | - |
| 29 Feb 2024 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | - |
| 28 Feb 2024 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | - |
| 27 Feb 2024 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | - |
| 26 Feb 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | - |
| 23 Feb 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | - |
| 22 Feb 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | - |
| 21 Feb 2024 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | - |
| 20 Feb 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | - |
| 16 Feb 2024 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | - |
| 15 Feb 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
| 14 Feb 2024 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | - |
| 13 Feb 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | - |
| 12 Feb 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | - |
| *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.