Canada markets close in 3 hours 3 minutes

Baron Focused Growth Retail (BFGFX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
35.09+0.30 (+0.86%)
As of 08:06AM EDT. Market open.
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 2024------
Apr 23, 202435.0935.0935.0935.0935.09-
Apr 22, 202434.7934.7934.7934.7934.79-
Apr 19, 202434.6534.6534.6534.6534.65-
Apr 18, 202434.8334.8334.8334.8334.83-
Apr 17, 202435.0735.0735.0735.0735.07-
Apr 16, 202435.2135.2135.2135.2135.21-
Apr 15, 202435.3735.3735.3735.3735.37-
Apr 12, 202435.9835.9835.9835.9835.98-
Apr 11, 202436.5736.5736.5736.5736.57-
Apr 10, 202436.4636.4636.4636.4636.46-
Apr 09, 202437.0437.0437.0437.0437.04-
Apr 08, 202436.9336.9336.9336.9336.93-
Apr 05, 202436.7036.7036.7036.7036.70-
Apr 04, 202436.2136.2136.2136.2136.21-
Apr 03, 202436.5036.5036.5036.5036.50-
Apr 02, 202436.3336.3336.3336.3336.33-
Apr 01, 202436.8336.8336.8336.8336.83-
Mar 28, 202437.0437.0437.0437.0437.04-
Mar 27, 202437.0037.0037.0037.0037.00-
Mar 26, 202436.8036.8036.8036.8036.80-
Mar 25, 202436.2136.2136.2136.2136.21-
Mar 22, 202436.3036.3036.3036.3036.30-
Mar 21, 202436.5636.5636.5636.5636.56-
Mar 20, 202436.5936.5936.5936.5936.59-
Mar 19, 202436.2036.2036.2036.2036.20-
Mar 18, 202436.1536.1536.1536.1536.15-
Mar 15, 202435.8835.8835.8835.8835.88-
Mar 14, 202435.8135.8135.8135.8135.81-
Mar 13, 202436.2136.2136.2136.2136.21-
Mar 12, 202436.3736.3736.3736.3736.37-
Mar 11, 202436.4636.4636.4636.4636.46-
Mar 08, 202436.2936.2936.2936.2936.29-
Mar 07, 202436.3636.3636.3636.3636.36-
Mar 06, 202436.2936.2936.2936.2936.29-
Mar 05, 202436.2236.2236.2236.2236.22-
Mar 04, 202436.5936.5936.5936.5936.59-
Mar 01, 202436.8436.8436.8436.8436.84-
Feb 29, 202436.8236.8236.8236.8236.82-
Feb 28, 202436.8736.8736.8736.8736.87-
Feb 27, 202436.7036.7036.7036.7036.70-
Feb 26, 202436.5536.5536.5536.5536.55-
Feb 23, 202436.6636.6636.6636.6636.66-
Feb 22, 202436.3636.3636.3636.3636.36-
Feb 21, 202436.1436.1436.1436.1436.14-
Feb 20, 202436.0036.0036.0036.0036.00-
Feb 16, 202436.3136.3136.3136.3136.31-
Feb 15, 202436.6636.6636.6636.6636.66-
Feb 14, 202436.1836.1836.1836.1836.18-
Feb 13, 202435.6935.6935.6935.6935.69-
Feb 12, 202436.4536.4536.4536.4536.45-
Feb 09, 202436.4336.4336.4336.4336.43-
Feb 08, 202436.2036.2036.2036.2036.20-
Feb 07, 202435.9735.9735.9735.9735.97-
Feb 06, 202435.7035.7035.7035.7035.70-
Feb 05, 202435.3535.3535.3535.3535.35-
Feb 02, 202435.7735.7735.7735.7735.77-
Feb 01, 202435.6535.6535.6535.6535.65-
Jan 31, 202435.3235.3235.3235.3235.32-
Jan 30, 202435.7535.7535.7535.7535.75-
Jan 29, 202435.7735.7735.7735.7735.77-
Jan 26, 202435.3635.3635.3635.3635.36-
Jan 25, 202435.3535.3535.3535.3535.35-
Jan 24, 202435.6435.6435.6435.6435.64-
Jan 23, 202435.7935.7935.7935.7935.79-
Jan 22, 202435.8335.8335.8335.8335.83-
Jan 19, 202435.7335.7335.7335.7335.73-
Jan 18, 202435.4035.4035.4035.4035.40-
Jan 17, 202435.2135.2135.2135.2135.21-
Jan 16, 202435.4535.4535.4535.4535.45-
Jan 12, 202435.6835.6835.6835.6835.68-
Jan 11, 202435.8735.8735.8735.8735.87-
Jan 10, 202436.0036.0036.0036.0036.00-
Jan 09, 202435.7935.7935.7935.7935.79-
Jan 08, 202436.0836.0836.0836.0836.08-
Jan 05, 202435.5635.5635.5635.5635.56-
Jan 04, 202435.6035.6035.6035.6035.60-
Jan 03, 202435.5135.5135.5135.5135.51-
Jan 02, 202436.2436.2436.2436.2436.24-
Dec 29, 202336.4536.4536.4536.4536.45-
Dec 28, 202336.8136.8136.8136.8136.81-
Dec 27, 202336.9236.9236.9236.9236.92-
Dec 26, 202336.8336.8336.8336.8336.83-
Dec 22, 202336.6436.6436.6436.6436.64-
Dec 21, 202336.4836.4836.4836.4836.48-
Dec 20, 202335.8935.8935.8935.8935.89-
Dec 19, 202336.5636.5636.5636.5636.56-
Dec 18, 202336.1436.1436.1436.1436.14-
Dec 15, 202335.9635.9635.9635.9635.96-
Dec 14, 202336.2236.2236.2236.2236.22-
Dec 13, 202335.7935.7935.7935.7935.79-
Dec 12, 202335.3135.3135.3135.3135.31-
Dec 11, 202335.3235.3235.3235.3235.32-
Dec 08, 202334.5234.5234.5234.5234.52-
Dec 07, 202334.2734.2734.2734.2734.27-
Dec 06, 202334.1134.1134.1134.1134.11-
Dec 05, 202334.3334.3334.3334.3334.33-
Dec 04, 202334.5634.5634.5634.5634.56-
Dec 01, 202334.5534.5534.5534.5534.55-
Nov 30, 202334.0434.0434.0434.0434.04-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...