Canada markets closed

Baron FinTech Retail (BFINX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
14.36+0.09 (+0.63%)
At close: 08:00PM EDT
Time Period:
Jun 01, 2023 - Jun 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 202414.3614.3614.3614.3614.36-
May 30, 202414.2714.2714.2714.2714.27-
May 29, 202414.3314.3314.3314.3314.33-
May 28, 202414.5014.5014.5014.5014.50-
May 24, 202414.6114.6114.6114.6114.61-
May 23, 202414.5714.5714.5714.5714.57-
May 22, 202414.7514.7514.7514.7514.75-
May 21, 202414.8114.8114.8114.8114.81-
May 20, 202414.8414.8414.8414.8414.84-
May 17, 202414.8114.8114.8114.8114.81-
May 16, 202414.7614.7614.7614.7614.76-
May 15, 202414.7714.7714.7714.7714.77-
May 14, 202414.6014.6014.6014.6014.60-
May 13, 202414.5214.5214.5214.5214.52-
May 10, 202414.6114.6114.6114.6114.61-
May 09, 202414.6014.6014.6014.6014.60-
May 08, 202414.5914.5914.5914.5914.59-
May 07, 202414.6314.6314.6314.6314.63-
May 06, 202414.5414.5414.5414.5414.54-
May 03, 202414.2814.2814.2814.2814.28-
May 02, 202414.1314.1314.1314.1314.13-
May 01, 202413.9913.9913.9913.9913.99-
Apr 30, 202413.9913.9913.9913.9913.99-
Apr 29, 202414.1514.1514.1514.1514.15-
Apr 26, 202414.1414.1414.1414.1414.14-
Apr 25, 202414.1514.1514.1514.1514.15-
Apr 24, 202414.2514.2514.2514.2514.25-
Apr 23, 202414.2714.2714.2714.2714.27-
Apr 22, 202414.1414.1414.1414.1414.14-
Apr 19, 202414.0014.0014.0014.0014.00-
Apr 18, 202413.9913.9913.9913.9913.99-
Apr 17, 202414.0514.0514.0514.0514.05-
Apr 16, 202414.0514.0514.0514.0514.05-
Apr 15, 202414.1114.1114.1114.1114.11-
Apr 12, 202414.3214.3214.3214.3214.32-
Apr 11, 202414.5414.5414.5414.5414.54-
Apr 10, 202414.5414.5414.5414.5414.54-
Apr 09, 202414.7614.7614.7614.7614.76-
Apr 08, 202414.8214.8214.8214.8214.82-
Apr 05, 202414.7414.7414.7414.7414.74-
Apr 04, 202414.5514.5514.5514.5514.55-
Apr 03, 202414.7214.7214.7214.7214.72-
Apr 02, 202414.7514.7514.7514.7514.75-
Apr 01, 202414.8714.8714.8714.8714.87-
Mar 28, 202414.9714.9714.9714.9714.97-
Mar 27, 202414.9314.9314.9314.9314.93-
Mar 26, 202414.8814.8814.8814.8814.88-
Mar 25, 202414.8514.8514.8514.8514.85-
Mar 22, 202414.9014.9014.9014.9014.90-
Mar 21, 202415.0815.0815.0815.0815.08-
Mar 20, 202415.0315.0315.0315.0315.03-
Mar 19, 202414.9014.9014.9014.9014.90-
Mar 18, 202414.8314.8314.8314.8314.83-
Mar 15, 202414.7714.7714.7714.7714.77-
Mar 14, 202414.8314.8314.8314.8314.83-
Mar 13, 202414.9214.9214.9214.9214.92-
Mar 12, 202414.9414.9414.9414.9414.94-
Mar 11, 202414.8214.8214.8214.8214.82-
Mar 08, 202414.8114.8114.8114.8114.81-
Mar 07, 202414.8514.8514.8514.8514.85-
Mar 06, 202414.8014.8014.8014.8014.80-
Mar 05, 202414.6914.6914.6914.6914.69-
Mar 04, 202414.8814.8814.8814.8814.88-
Mar 01, 202414.9114.9114.9114.9114.91-
Feb 29, 202414.8714.8714.8714.8714.87-
Feb 28, 202415.0015.0015.0015.0015.00-
Feb 27, 202414.9914.9914.9914.9914.99-
Feb 26, 202415.0015.0015.0015.0015.00-
Feb 23, 202415.0115.0115.0115.0115.01-
Feb 22, 202414.9414.9414.9414.9414.94-
Feb 21, 202414.6614.6614.6614.6614.66-
Feb 20, 202414.7014.7014.7014.7014.70-
Feb 16, 202414.8414.8414.8414.8414.84-
Feb 15, 202414.9614.9614.9614.9614.96-
Feb 14, 202414.7814.7814.7814.7814.78-
Feb 13, 202414.5514.5514.5514.5514.55-
Feb 12, 202414.7914.7914.7914.7914.79-
Feb 09, 202414.8314.8314.8314.8314.83-
Feb 08, 202414.7014.7014.7014.7014.70-
Feb 07, 202414.6814.6814.6814.6814.68-
Feb 06, 202414.5414.5414.5414.5414.54-
Feb 05, 202414.5814.5814.5814.5814.58-
Feb 02, 202414.7014.7014.7014.7014.70-
Feb 01, 202414.5614.5614.5614.5614.56-
Jan 31, 202414.3714.3714.3714.3714.37-
Jan 30, 202414.5814.5814.5814.5814.58-
Jan 29, 202414.5714.5714.5714.5714.57-
Jan 26, 202414.4414.4414.4414.4414.44-
Jan 25, 202414.4714.4714.4714.4714.47-
Jan 24, 202414.4414.4414.4414.4414.44-
Jan 23, 202414.4614.4614.4614.4614.46-
Jan 22, 202414.4714.4714.4714.4714.47-
Jan 19, 202414.3614.3614.3614.3614.36-
Jan 18, 202414.1914.1914.1914.1914.19-
Jan 17, 202414.1014.1014.1014.1014.10-
Jan 16, 202414.1414.1414.1414.1414.14-
Jan 12, 202414.1814.1814.1814.1814.18-
Jan 11, 202414.0814.0814.0814.0814.08-
Jan 10, 202414.0514.0514.0514.0514.05-
Jan 09, 202413.9613.9613.9613.9613.96-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...