Baron Fifth Avenue Growth Instl (BFTIX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | - | - | - | - | - | - |
| May 02, 2024 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | - |
| May 01, 2024 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | - |
| Apr 30, 2024 | 45.67 | 45.67 | 45.67 | 45.67 | 45.67 | - |
| Apr 29, 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | - |
| Apr 26, 2024 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | - |
| Apr 25, 2024 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | - |
| Apr 24, 2024 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | - |
| Apr 23, 2024 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | - |
| Apr 22, 2024 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | - |
| Apr 19, 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - |
| Apr 18, 2024 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | - |
| Apr 17, 2024 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | - |
| Apr 16, 2024 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | - |
| Apr 15, 2024 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | - |
| Apr 12, 2024 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | - |
| Apr 11, 2024 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | - |
| Apr 10, 2024 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | - |
| Apr 09, 2024 | 48.47 | 48.47 | 48.47 | 48.47 | 48.47 | - |
| Apr 08, 2024 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | - |
| Apr 05, 2024 | 48.46 | 48.46 | 48.46 | 48.46 | 48.46 | - |
| Apr 04, 2024 | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | - |
| Apr 03, 2024 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | - |
| Apr 02, 2024 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | - |
| Apr 01, 2024 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | - |
| Mar 28, 2024 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | - |
| Mar 27, 2024 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | - |
| Mar 26, 2024 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | - |
| Mar 25, 2024 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | - |
| Mar 22, 2024 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | - |
| Mar 21, 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - |
| Mar 20, 2024 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | - |
| Mar 19, 2024 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | - |
| Mar 18, 2024 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | - |
| Mar 15, 2024 | 47.43 | 47.43 | 47.43 | 47.43 | 47.43 | - |
| Mar 14, 2024 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | - |
| Mar 13, 2024 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | - |
| Mar 12, 2024 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | - |
| Mar 11, 2024 | 47.77 | 47.77 | 47.77 | 47.77 | 47.77 | - |
| Mar 08, 2024 | 48.29 | 48.29 | 48.29 | 48.29 | 48.29 | - |
| Mar 07, 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - |
| Mar 06, 2024 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | - |
| Mar 05, 2024 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | - |
| Mar 04, 2024 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | - |
| Mar 01, 2024 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | - |
| Feb 29, 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | - |
| Feb 28, 2024 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | - |
| Feb 27, 2024 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | - |
| Feb 26, 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | - |
| Feb 23, 2024 | 48.68 | 48.68 | 48.68 | 48.68 | 48.68 | - |
| Feb 22, 2024 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | - |
| Feb 21, 2024 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | - |
| Feb 20, 2024 | 47.53 | 47.53 | 47.53 | 47.53 | 47.53 | - |
| Feb 16, 2024 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | - |
| Feb 15, 2024 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | - |
| Feb 14, 2024 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | - |
| Feb 13, 2024 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | - |
| Feb 12, 2024 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | - |
| Feb 09, 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - |
| Feb 08, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| Feb 07, 2024 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | - |
| Feb 06, 2024 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | - |
| Feb 05, 2024 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | - |
| Feb 02, 2024 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | - |
| Feb 01, 2024 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | - |
| Jan 31, 2024 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | - |
| Jan 30, 2024 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | - |
| Jan 29, 2024 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | - |
| Jan 26, 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| Jan 25, 2024 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | - |
| Jan 24, 2024 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | - |
| Jan 23, 2024 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | - |
| Jan 22, 2024 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | - |
| Jan 19, 2024 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | - |
| Jan 18, 2024 | 43.62 | 43.62 | 43.62 | 43.62 | 43.62 | - |
| Jan 17, 2024 | 43.21 | 43.21 | 43.21 | 43.21 | 43.21 | - |
| Jan 16, 2024 | 43.62 | 43.62 | 43.62 | 43.62 | 43.62 | - |
| Jan 12, 2024 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | - |
| Jan 11, 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
| Jan 10, 2024 | 43.72 | 43.72 | 43.72 | 43.72 | 43.72 | - |
| Jan 09, 2024 | 43.07 | 43.07 | 43.07 | 43.07 | 43.07 | - |
| Jan 08, 2024 | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | - |
| Jan 05, 2024 | 41.43 | 41.43 | 41.43 | 41.43 | 41.43 | - |
| Jan 04, 2024 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | - |
| Jan 03, 2024 | 41.24 | 41.24 | 41.24 | 41.24 | 41.24 | - |
| Jan 02, 2024 | 42.08 | 42.08 | 42.08 | 42.08 | 42.08 | - |
| Dec 29, 2023 | 43.35 | 43.35 | 43.35 | 43.35 | 43.35 | - |
| Dec 28, 2023 | 43.71 | 43.71 | 43.71 | 43.71 | 43.71 | - |
| Dec 27, 2023 | 43.79 | 43.79 | 43.79 | 43.79 | 43.79 | - |
| Dec 26, 2023 | 43.62 | 43.62 | 43.62 | 43.62 | 43.62 | - |
| Dec 22, 2023 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | - |
| Dec 21, 2023 | 43.32 | 43.32 | 43.32 | 43.32 | 43.32 | - |
| Dec 20, 2023 | 42.61 | 42.61 | 42.61 | 42.61 | 42.61 | - |
| Dec 19, 2023 | 43.82 | 43.82 | 43.82 | 43.82 | 43.82 | - |
| Dec 18, 2023 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | - |
| Dec 15, 2023 | 43.07 | 43.07 | 43.07 | 43.07 | 43.07 | - |
| Dec 14, 2023 | 42.87 | 42.87 | 42.87 | 42.87 | 42.87 | - |
| Dec 13, 2023 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | - |
| Dec 12, 2023 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | - |
| Dec 11, 2023 | 41.38 | 41.38 | 41.38 | 41.38 | 41.38 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.