Baron New Asia Fund USD Class INST (BNAIX) Exchange: NMFQS
Data as of May 20, 2022
$7.73 ($-0.17) -2.15%
Baron New Asia Fund USD Class INST - Daily Information
Click for more stock information on Baron New Asia Fund USD Class INST.| Daily Information | Data |
|---|---|
| Date | May 20, 2022 |
| Open | $7.73 |
| Previous Close | $7.73 |
| High | $7.73 |
| Low | $7.73 |
| Adjusted Open | $7.73 |
| Previous Adjusted Close | $7.73 |
| Adjusted High | $7.73 |
| Adjusted Low | $7.73 |
Invest in Baron New Asia Fund USD Class INST (BNAIX)
Historical Stock Data for Baron New Asia Fund USD Class INST (BNAIX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | $7.73 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
| 2022-05-05 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 0 |
| 2022-05-04 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 0 |
| 2022-05-03 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 0 |
| 2022-05-02 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 0 |
| 2022-04-29 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 0 |
| 2022-04-28 | $8.05 | $8.05 | $8.05 | $8.05 | $8.05 | 0 |
| 2022-04-27 | $7.94 | $7.94 | $7.94 | $7.94 | $7.94 | 0 |
| 2022-04-26 | $7.87 | $7.87 | $7.87 | $7.87 | $7.87 | 0 |
| 2022-04-25 | $7.97 | $7.97 | $7.97 | $7.97 | $7.97 | 0 |
| 2022-04-22 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 0 |
| 2022-04-21 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 0 |
| 2022-04-20 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 0 |
| 2022-04-19 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2022-04-18 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 0 |
| 2022-04-14 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2022-04-13 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 0 |
| 2022-04-12 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 0 |
| 2022-04-11 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 0 |
| 2022-04-08 | $8.54 | $8.54 | $8.54 | $8.54 | $8.54 | 0 |
| 2022-04-07 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 0 |
| 2022-04-06 | $8.66 | $8.66 | $8.66 | $8.66 | $8.66 | 0 |
| 2022-04-05 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 0 |
| 2022-04-04 | $8.92 | $8.92 | $8.92 | $8.92 | $8.92 | 0 |
| 2022-04-01 | $8.73 | $8.73 | $8.73 | $8.73 | $8.73 | 0 |
| 2022-03-31 | $8.62 | $8.62 | $8.62 | $8.62 | $8.62 | 0 |
| 2022-03-30 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
| 2022-03-29 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 0 |
| 2022-03-28 | $8.63 | $8.63 | $8.63 | $8.63 | $8.63 | 0 |
| 2022-03-25 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 0 |
| 2022-03-24 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 0 |
| 2022-03-23 | $8.71 | $8.71 | $8.71 | $8.71 | $8.71 | 0 |
| 2022-03-22 | $8.74 | $8.74 | $8.74 | $8.74 | $8.74 | 0 |
| 2022-03-21 | $8.63 | $8.63 | $8.63 | $8.63 | $8.63 | 0 |
| 2022-03-18 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 0 |
| 2022-03-17 | $8.66 | $8.66 | $8.66 | $8.66 | $8.66 | 0 |
| 2022-03-16 | $8.59 | $8.59 | $8.59 | $8.59 | $8.59 | 0 |
| 2022-03-15 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 0 |
| 2022-03-14 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 0 |
| 2022-03-11 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 0 |
| 2022-03-10 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 0 |
| 2022-03-09 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 0 |
| 2022-03-08 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 0 |
| 2022-03-07 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 0 |
| 2022-03-04 | $8.72 | $8.72 | $8.72 | $8.72 | $8.72 | 0 |
| 2022-03-03 | $8.91 | $8.91 | $8.91 | $8.91 | $8.91 | 0 |
| 2022-03-02 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2022-03-01 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 0 |
| 2022-02-28 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| 2022-02-25 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2022-02-24 | $9.08 | $9.08 | $9.08 | $9.08 | $9.08 | 0 |
| 2022-02-23 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 0 |
| 2022-02-22 | $9.22 | $9.22 | $9.22 | $9.22 | $9.22 | 0 |
| 2022-02-18 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 0 |
| 2022-02-17 | $9.44 | $9.44 | $9.44 | $9.44 | $9.44 | 0 |
| 2022-02-16 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 0 |
| 2022-02-15 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 0 |
| 2022-02-14 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 0 |
| 2022-02-11 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2022-02-10 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 0 |
| 2022-02-09 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 0 |
| 2022-02-08 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 0 |
| 2022-02-07 | $9.48 | $9.48 | $9.48 | $9.48 | $9.48 | 0 |
| 2022-02-04 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 0 |
| 2022-02-03 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 0 |
| 2022-02-02 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 0 |
| 2022-02-01 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2022-01-31 | $9.57 | $9.57 | $9.57 | $9.57 | $9.57 | 0 |
| 2022-01-28 | $9.33 | $9.33 | $9.33 | $9.33 | $9.33 | 0 |
| 2022-01-27 | $9.31 | $9.31 | $9.31 | $9.31 | $9.31 | 0 |
| 2022-01-26 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2022-01-25 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 0 |
| 2022-01-24 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2022-01-21 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-01-20 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2022-01-19 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2022-01-18 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2022-01-14 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2022-01-13 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2022-01-12 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2022-01-11 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 0 |
| 2022-01-10 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0 |
| 2022-01-07 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2022-01-06 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2022-01-05 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2022-01-04 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2022-01-03 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 0 |
| 2021-12-31 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0 |
| 2021-12-30 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2021-12-29 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2021-12-28 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2021-12-27 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2021-12-23 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2021-12-22 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2021-12-21 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2021-12-20 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2021-12-17 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2021-12-16 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2021-12-15 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2021-12-14 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0 |
| 2021-12-13 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2021-12-10 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 0 |
| 2021-12-09 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 0 |
| 2021-12-08 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2021-12-07 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0 |
| 2021-12-06 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2021-12-03 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2021-12-02 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2021-12-01 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2021-11-30 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2021-11-29 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2021-11-26 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2021-11-24 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 0 |
| 2021-11-23 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 0 |
| 2021-11-22 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 0 |
| 2021-11-19 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2021-11-18 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
| 2021-11-17 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 0 |
| 2021-11-16 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 0 |
| 2021-11-15 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2021-11-12 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 0 |
| 2021-11-11 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 0 |
| 2021-11-10 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 0 |
| 2021-11-09 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
| 2021-11-08 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2021-11-05 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
| 2021-11-04 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2021-11-03 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 0 |
| 2021-11-02 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 0 |
| 2021-11-01 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 0 |
| 2021-10-29 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 0 |
| 2021-10-28 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 0 |
| 2021-10-27 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 0 |
| 2021-10-26 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
| 2021-10-25 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2021-10-22 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
| 2021-10-21 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2021-10-20 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 0 |
| 2021-10-19 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2021-10-18 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2021-10-15 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2021-10-14 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 0 |
| 2021-10-13 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 0 |
| 2021-10-12 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 0 |
| 2021-10-11 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 0 |
| 2021-10-08 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2021-10-07 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 0 |
| 2021-10-06 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 0 |
| 2021-10-05 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 0 |
| 2021-10-04 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 0 |
| 2021-10-01 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2021-09-30 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 0 |
| 2021-09-29 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 0 |
| 2021-09-28 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 0 |
| 2021-09-27 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
| 2021-09-24 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 0 |
| 2021-09-23 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 0 |
| 2021-09-22 | $10.44 | $10.44 | $10.44 | $10.44 | $10.44 | 0 |
| 2021-09-21 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 0 |
| 2021-09-20 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 0 |
| 2021-09-17 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 0 |
| 2021-09-16 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 0 |
| 2021-09-15 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2021-09-14 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2021-09-13 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2021-09-10 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 0 |
| 2021-09-09 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2021-09-08 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 0 |
| 2021-09-07 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 0 |
| 2021-09-03 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 0 |
| 2021-09-02 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 0 |
| 2021-09-01 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 0 |
| 2021-08-31 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 0 |
| 2021-08-30 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2021-08-27 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2021-08-26 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2021-08-25 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2021-08-24 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2021-08-23 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2021-08-20 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2021-08-19 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2021-08-18 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2021-08-17 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2021-08-16 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2021-08-13 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2021-08-12 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2021-08-11 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2021-08-10 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2021-08-09 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2021-08-06 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2021-08-05 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2021-08-04 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2021-08-03 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2021-08-02 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |