Singapore markets closed
Straits Times Index
3,338.57 +5.77 (+0.17%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.24 (-0.12%) Nasdaq
17,732.60 -126.10 (-0.71%) Bitcoin USD
62,838.52 +1,429.64 (+2.33%) CMC Crypto 200
1,304.90 +2.83 (+0.22%)
Baron Small Cap Instl (BSFIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
| 27 Jun 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | - |
| 26 Jun 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | - |
| 25 Jun 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | - |
| 24 Jun 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | - |
| 21 Jun 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | - |
| 20 Jun 2024 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | - |
| 18 Jun 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | - |
| 17 Jun 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
| 14 Jun 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | - |
| 13 Jun 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | - |
| 12 Jun 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | - |
| 11 Jun 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | - |
| 10 Jun 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | - |
| 07 Jun 2024 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | - |
| 06 Jun 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - |
| 05 Jun 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | - |
| 04 Jun 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
| 03 Jun 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | - |
| 31 May 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | - |
| 30 May 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | - |
| 29 May 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | - |
| 28 May 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | - |
| 24 May 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | - |
| 23 May 2024 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | - |
| 22 May 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - |
| 21 May 2024 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | - |
| 20 May 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | - |
| 17 May 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | - |
| 16 May 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | - |
| 15 May 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | - |
| 14 May 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | - |
| 13 May 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - |
| 10 May 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
| 09 May 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | - |
| 08 May 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | - |
| 07 May 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | - |
| 06 May 2024 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | - |
| 03 May 2024 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | - |
| 02 May 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | - |
| 01 May 2024 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | - |
| 30 Apr 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | - |
| 29 Apr 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | - |
| 26 Apr 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | - |
| 25 Apr 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
| 24 Apr 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | - |
| 23 Apr 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
| 22 Apr 2024 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | - |
| 19 Apr 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | - |
| 18 Apr 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | - |
| 17 Apr 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - |
| 16 Apr 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | - |
| 15 Apr 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | - |
| 12 Apr 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | - |
| 11 Apr 2024 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | - |
| 10 Apr 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| 09 Apr 2024 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | - |
| 08 Apr 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | - |
| 05 Apr 2024 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | - |
| 04 Apr 2024 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | - |
| 03 Apr 2024 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | - |
| 02 Apr 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | - |
| 01 Apr 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - |
| 28 Mar 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | - |
| 27 Mar 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - |
| 26 Mar 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | - |
| 25 Mar 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| 22 Mar 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | - |
| 21 Mar 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | - |
| 20 Mar 2024 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | - |
| 19 Mar 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | - |
| 18 Mar 2024 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | - |
| 15 Mar 2024 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | - |
| 14 Mar 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | - |
| 13 Mar 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - |
| 12 Mar 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 35.47 | - |
| 11 Mar 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | - |
| 08 Mar 2024 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | - |
| 07 Mar 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | - |
| 06 Mar 2024 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | - |
| 05 Mar 2024 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | - |
| 04 Mar 2024 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | - |
| 01 Mar 2024 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | - |
| 29 Feb 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | - |
| 28 Feb 2024 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | - |
| 27 Feb 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | - |
| 26 Feb 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | - |
| 23 Feb 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | - |
| 22 Feb 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | - |
| 21 Feb 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | - |
| 20 Feb 2024 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | - |
| 16 Feb 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | - |
| 15 Feb 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | - |
| 14 Feb 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - |
| 13 Feb 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | - |
| 12 Feb 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | - |
| 09 Feb 2024 | 33.99 | 33.99 | 33.99 | 33.99 | 33.99 | - |
| 08 Feb 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | - |
| 07 Feb 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | - |
| 06 Feb 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | - |
| *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.