Canada markets close in 5 hours 5 minutes

Berkshire Focus (BFOCX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
21.60+0.17 (+0.79%)
As of 08:06AM EDT. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 2024------
May 03, 2024------
May 02, 202421.4321.4321.4321.4321.43-
May 01, 202421.0621.0621.0621.0621.06-
Apr 30, 202421.4821.4821.4821.4821.48-
Apr 29, 202422.0822.0822.0822.0822.08-
Apr 26, 202422.0822.0822.0822.0822.08-
Apr 25, 202421.3521.3521.3521.3521.35-
Apr 24, 202421.3521.3521.3521.3521.35-
Apr 23, 202421.6421.6421.6421.6421.64-
Apr 22, 202420.9420.9420.9420.9420.94-
Apr 19, 202420.6820.6820.6820.6820.68-
Apr 18, 202421.8221.8221.8221.8221.82-
Apr 17, 202422.0822.0822.0822.0822.08-
Apr 16, 202422.7322.7322.7322.7322.73-
Apr 15, 202422.4722.4722.4722.4722.47-
Apr 12, 202423.1123.1123.1123.1123.11-
Apr 11, 202423.7323.7323.7323.7323.73-
Apr 10, 202423.2323.2323.2323.2323.23-
Apr 09, 202423.3723.3723.3723.3723.37-
Apr 08, 202423.5023.5023.5023.5023.50-
Apr 05, 202423.6423.6423.6423.6423.64-
Apr 04, 202423.0623.0623.0623.0623.06-
Apr 03, 202423.4923.4923.4923.4923.49-
Apr 02, 202423.1623.1623.1623.1623.16-
Apr 01, 202423.4023.4023.4023.4023.40-
Mar 28, 202423.3523.3523.3523.3523.35-
Mar 27, 202423.4823.4823.4823.4823.48-
Mar 26, 202423.7623.7623.7623.7623.76-
Mar 25, 202423.8823.8823.8823.8823.88-
Mar 22, 202423.5223.5223.5223.5223.52-
Mar 21, 202423.6223.6223.6223.6223.62-
Mar 20, 202423.1123.1123.1123.1123.11-
Mar 19, 202422.4122.4122.4122.4122.41-
Mar 18, 202422.5722.5722.5722.5722.57-
Mar 15, 202422.4422.4422.4422.4422.44-
Mar 14, 202422.6422.6422.6422.6422.64-
Mar 13, 202422.9822.9822.9822.9822.98-
Mar 12, 202423.0923.0923.0923.0923.09-
Mar 11, 202422.6422.6422.6422.6422.64-
Mar 08, 202423.3023.3023.3023.3023.30-
Mar 07, 202423.5823.5823.5823.5823.58-
Mar 06, 202423.1423.1423.1423.1423.14-
Mar 05, 202422.7222.7222.7222.7222.72-
Mar 04, 202423.4623.4623.4623.4623.46-
Mar 01, 202422.9722.9722.9722.9722.97-
Feb 29, 202422.1322.1322.1322.1322.13-
Feb 28, 202421.8521.8521.8521.8521.85-
Feb 27, 202421.8721.8721.8721.8721.87-
Feb 26, 202421.5721.5721.5721.5721.57-
Feb 23, 202421.1921.1921.1921.1921.19-
Feb 22, 202421.3221.3221.3221.3221.32-
Feb 21, 202420.1920.1920.1920.1920.19-
Feb 20, 202420.7920.7920.7920.7920.79-
Feb 16, 202421.3921.3921.3921.3921.39-
Feb 15, 202421.8721.8721.8721.8721.87-
Feb 14, 202421.6821.6821.6821.6821.68-
Feb 13, 202420.7720.7720.7720.7720.77-
Feb 12, 202421.4721.4721.4721.4721.47-
Feb 09, 202421.5721.5721.5721.5721.57-
Feb 08, 202420.9520.9520.9520.9520.95-
Feb 07, 202420.6020.6020.6020.6020.60-
Feb 06, 202420.1820.1820.1820.1820.18-
Feb 05, 202420.2620.2620.2620.2620.26-
Feb 02, 202420.2720.2720.2720.2720.27-
Feb 01, 202419.4819.4819.4819.4819.48-
Jan 31, 202419.1219.1219.1219.1219.12-
Jan 30, 202419.6319.6319.6319.6319.63-
Jan 29, 202419.8819.8819.8819.8819.88-
Jan 26, 202419.4019.4019.4019.4019.40-
Jan 25, 202419.4819.4819.4819.4819.48-
Jan 24, 202419.4619.4619.4619.4619.46-
Jan 23, 202419.3419.3419.3419.3419.34-
Jan 22, 202419.3019.3019.3019.3019.30-
Jan 19, 202419.1919.1919.1919.1919.19-
Jan 18, 202418.6818.6818.6818.6818.68-
Jan 17, 202418.4618.4618.4618.4618.46-
Jan 16, 202418.5818.5818.5818.5818.58-
Jan 12, 202418.4618.4618.4618.4618.46-
Jan 11, 202418.6218.6218.6218.6218.62-
Jan 10, 202418.6918.6918.6918.6918.69-
Jan 09, 202418.6218.6218.6218.6218.62-
Jan 08, 202418.5018.5018.5018.5018.50-
Jan 05, 202417.8517.8517.8517.8517.85-
Jan 04, 202417.7617.7617.7617.7617.76-
Jan 03, 202417.7717.7717.7717.7717.77-
Jan 02, 202418.3418.3418.3418.3418.34-
Dec 29, 202319.0019.0019.0019.0019.00-
Dec 28, 202319.3819.3819.3819.3819.38-
Dec 27, 202319.4619.4619.4619.4619.46-
Dec 26, 202319.2219.2219.2219.2219.22-
Dec 22, 202319.1019.1019.1019.1019.10-
Dec 21, 202319.1019.1019.1019.1019.10-
Dec 20, 202318.7718.7718.7718.7718.77-
Dec 19, 202319.2919.2919.2919.2919.29-
Dec 18, 202318.9818.9818.9818.9818.98-
Dec 15, 202318.8118.8118.8118.8118.81-
Dec 14, 202318.8618.8618.8618.8618.86-
Dec 13, 202318.5318.5318.5318.5318.53-
Dec 12, 202318.1718.1718.1718.1718.17-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...