Barrett Growth Retail BGRWX
28.59 USD -0.05 (-0.17%)
Regular-session close
Day range unavailable
24.17 52-week range 31.17
- YTD
- +3.29%
- 1 year
- -6.63%
BGRWX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 28.64 | 28.64 | 28.64 | 28.64 | -0.10 | -0.35% |
| Nov 11, 2026 | 28.74 | 28.74 | 28.74 | 28.74 | 0.00 | 0.00% |
| Nov 10, 2026 | 28.74 | 28.74 | 28.74 | 28.74 | -0.14 | -0.48% |
| Nov 9, 2026 | 28.88 | 28.88 | 28.88 | 28.88 | +0.52 | +1.83% |
| Nov 6, 2026 | 28.36 | 28.36 | 28.36 | 28.36 | -0.01 | -0.04% |
| Nov 5, 2026 | 28.37 | 28.37 | 28.37 | 28.37 | -1.04 | -3.54% |
| Nov 4, 2026 | 29.41 | 29.41 | 29.41 | 29.41 | +0.80 | +2.80% |
| Nov 3, 2026 | 28.61 | 28.61 | 28.61 | 28.61 | +0.07 | +0.25% |
| Nov 2, 2026 | 28.54 | 28.54 | 28.54 | 28.54 | +0.07 | +0.25% |
| Oct 30, 2026 | 28.47 | 28.47 | 28.47 | 28.47 | -0.37 | -1.28% |
| Oct 29, 2026 | 28.84 | 28.84 | 28.84 | 28.84 | 0.00 | 0.00% |
| Oct 28, 2026 | 28.84 | 28.84 | 28.84 | 28.84 | +0.03 | +0.10% |
| Oct 27, 2026 | 28.81 | 28.81 | 28.81 | 28.81 | +0.07 | +0.24% |
| Oct 26, 2026 | 28.74 | 28.74 | 28.74 | 28.74 | +0.13 | +0.45% |
| Oct 23, 2026 | 28.61 | 28.61 | 28.61 | 28.61 | -0.20 | -0.69% |
| Oct 22, 2026 | 28.81 | 28.81 | 28.81 | 28.81 | -0.16 | -0.55% |
| Oct 21, 2026 | 28.97 | 28.97 | 28.97 | 28.97 | +0.13 | +0.45% |
| Oct 20, 2026 | 28.84 | 28.84 | 28.84 | 28.84 | +0.09 | +0.31% |
| Oct 19, 2026 | 28.75 | 28.75 | 28.75 | 28.75 | +0.12 | +0.42% |
| Oct 16, 2026 | 28.63 | 28.63 | 28.63 | 28.63 | -0.18 | -0.62% |
| Oct 15, 2026 | 28.81 | 28.81 | 28.81 | 28.81 | +0.21 | +0.73% |
| Oct 14, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | -0.21 | -0.73% |
| Oct 13, 2026 | 28.81 | 28.81 | 28.81 | 28.81 | +0.04 | +0.14% |
| Oct 12, 2026 | 28.77 | 28.77 | 28.77 | 28.77 | +0.11 | +0.38% |
| Oct 9, 2026 | 28.66 | 28.66 | 28.66 | 28.66 | +0.18 | +0.63% |
| Oct 8, 2026 | 28.48 | 28.48 | 28.48 | 28.48 | -0.17 | -0.59% |
| Oct 7, 2026 | 28.65 | 28.65 | 28.65 | 28.65 | -0.04 | -0.14% |
| Oct 6, 2026 | 28.69 | 28.69 | 28.69 | 28.69 | +0.13 | +0.46% |
| Oct 5, 2026 | 28.56 | 28.56 | 28.56 | 28.56 | +0.27 | +0.95% |
| Oct 2, 2026 | 28.29 | 28.29 | 28.29 | 28.29 | +0.23 | +0.82% |
| Oct 1, 2026 | 28.06 | 28.06 | 28.06 | 28.06 | -0.01 | -0.04% |
| Sep 30, 2026 | 28.07 | 28.07 | 28.07 | 28.07 | -0.13 | -0.46% |
| Sep 29, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | -0.01 | -0.04% |
| Sep 28, 2026 | 28.21 | 28.21 | 28.21 | 28.21 | -0.07 | -0.25% |
| Sep 25, 2026 | 28.28 | 28.28 | 28.28 | 28.28 | +0.24 | +0.86% |
| Sep 24, 2026 | 28.04 | 28.04 | 28.04 | 28.04 | -0.02 | -0.07% |
| Sep 23, 2026 | 28.06 | 28.06 | 28.06 | 28.06 | -0.26 | -0.92% |
| Sep 22, 2026 | 28.32 | 28.32 | 28.32 | 28.32 | -0.10 | -0.35% |
| Sep 21, 2026 | 28.42 | 28.42 | 28.42 | 28.42 | +0.35 | +1.25% |
| Sep 18, 2026 | 28.07 | 28.07 | 28.07 | 28.07 | +0.02 | +0.07% |
| Sep 17, 2026 | 28.05 | 28.05 | 28.05 | 28.05 | +0.31 | +1.12% |
| Sep 16, 2026 | 27.74 | 27.74 | 27.74 | 27.74 | -0.15 | -0.54% |
| Sep 15, 2026 | 27.89 | 27.89 | 27.89 | 27.89 | -0.11 | -0.39% |
| Sep 14, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | -0.04 | -0.14% |
| Sep 11, 2026 | 28.04 | 28.04 | 28.04 | 28.04 | +0.22 | +0.79% |
| Sep 10, 2026 | 27.82 | 27.82 | 27.82 | 27.82 | -0.09 | -0.32% |
| Sep 9, 2026 | 27.91 | 27.91 | 27.91 | 27.91 | -0.25 | -0.89% |
| Sep 8, 2026 | 28.16 | 28.16 | 28.16 | 28.16 | -0.35 | -1.23% |
| Sep 4, 2026 | 28.51 | 28.51 | 28.51 | 28.51 | -0.20 | -0.70% |
| Sep 3, 2026 | 28.71 | 28.71 | 28.71 | 28.71 | +0.26 | +0.91% |
| Sep 2, 2026 | 28.45 | 28.45 | 28.45 | 28.45 | +0.09 | +0.32% |
| Sep 1, 2026 | 28.36 | 28.36 | 28.36 | 28.36 | -0.26 | -0.91% |
| Aug 31, 2026 | 28.62 | 28.62 | 28.62 | 28.62 | -0.20 | -0.69% |
| Aug 28, 2026 | 28.82 | 28.82 | 28.82 | 28.82 | +0.06 | +0.21% |
| Aug 27, 2026 | 28.76 | 28.76 | 28.76 | 28.76 | +0.11 | +0.38% |
| Aug 26, 2026 | 28.65 | 28.65 | 28.65 | 28.65 | -0.10 | -0.35% |
| Aug 25, 2026 | 28.75 | 28.75 | 28.75 | 28.75 | +0.07 | +0.24% |
| Aug 24, 2026 | 28.68 | 28.68 | 28.68 | 28.68 | +0.03 | +0.10% |
| Aug 21, 2026 | 28.65 | 28.65 | 28.65 | 28.65 | +0.13 | +0.46% |
| Aug 20, 2026 | 28.52 | 28.52 | 28.52 | 28.52 | -0.30 | -1.04% |
| Aug 19, 2026 | 28.82 | 28.82 | 28.82 | 28.82 | +0.12 | +0.42% |
| Aug 18, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | -0.05 | -0.17% |
| Aug 17, 2026 | 28.75 | 28.75 | 28.75 | 28.75 | -0.23 | -0.79% |
| Aug 14, 2026 | 28.98 | 28.98 | 28.98 | 28.98 | -0.17 | -0.58% |
| Aug 13, 2026 | 29.15 | 29.15 | 29.15 | 29.15 | +0.23 | +0.80% |
65 days, newest first. Daily bars as drawn on the BGRWX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.