Baron Fifth Avenue Growth R6 (BFTUX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
As of 08:05AM EDT. Market open.
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 03, 2024 | - | - | - | - | - | - |
| May 31, 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - |
| May 30, 2024 | 47.39 | 47.39 | 47.39 | 47.39 | 47.39 | - |
| May 29, 2024 | 48.87 | 48.87 | 48.87 | 48.87 | 48.87 | - |
| May 28, 2024 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | - |
| May 24, 2024 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | - |
| May 23, 2024 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | - |
| May 22, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| May 21, 2024 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | - |
| May 20, 2024 | 48.27 | 48.27 | 48.27 | 48.27 | 48.27 | - |
| May 17, 2024 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | - |
| May 16, 2024 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | - |
| May 15, 2024 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | - |
| May 14, 2024 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | - |
| May 13, 2024 | 46.81 | 46.81 | 46.81 | 46.81 | 46.81 | - |
| May 10, 2024 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | - |
| May 09, 2024 | 46.93 | 46.93 | 46.93 | 46.93 | 46.93 | - |
| May 08, 2024 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | - |
| May 07, 2024 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | - |
| May 06, 2024 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | - |
| May 03, 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - |
| May 02, 2024 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | - |
| May 01, 2024 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | - |
| Apr 30, 2024 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | - |
| Apr 29, 2024 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | - |
| Apr 26, 2024 | 46.63 | 46.63 | 46.63 | 46.63 | 46.63 | - |
| Apr 25, 2024 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | - |
| Apr 24, 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | - |
| Apr 23, 2024 | 46.46 | 46.46 | 46.46 | 46.46 | 46.46 | - |
| Apr 22, 2024 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | - |
| Apr 19, 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - |
| Apr 18, 2024 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | - |
| Apr 17, 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | - |
| Apr 16, 2024 | 47.01 | 47.01 | 47.01 | 47.01 | 47.01 | - |
| Apr 15, 2024 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | - |
| Apr 12, 2024 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | - |
| Apr 11, 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 48.91 | - |
| Apr 10, 2024 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | - |
| Apr 09, 2024 | 48.46 | 48.46 | 48.46 | 48.46 | 48.46 | - |
| Apr 08, 2024 | 48.44 | 48.44 | 48.44 | 48.44 | 48.44 | - |
| Apr 05, 2024 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | - |
| Apr 04, 2024 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | - |
| Apr 03, 2024 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | - |
| Apr 02, 2024 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | - |
| Apr 01, 2024 | 48.87 | 48.87 | 48.87 | 48.87 | 48.87 | - |
| Mar 28, 2024 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | - |
| Mar 27, 2024 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | - |
| Mar 26, 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - |
| Mar 25, 2024 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | - |
| Mar 22, 2024 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | - |
| Mar 21, 2024 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | - |
| Mar 20, 2024 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | - |
| Mar 19, 2024 | 48.11 | 48.11 | 48.11 | 48.11 | 48.11 | - |
| Mar 18, 2024 | 47.91 | 47.91 | 47.91 | 47.91 | 47.91 | - |
| Mar 15, 2024 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | - |
| Mar 14, 2024 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | - |
| Mar 13, 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | - |
| Mar 12, 2024 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | - |
| Mar 11, 2024 | 47.76 | 47.76 | 47.76 | 47.76 | 47.76 | - |
| Mar 08, 2024 | 48.28 | 48.28 | 48.28 | 48.28 | 48.28 | - |
| Mar 07, 2024 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | - |
| Mar 06, 2024 | 48.11 | 48.11 | 48.11 | 48.11 | 48.11 | - |
| Mar 05, 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
| Mar 04, 2024 | 48.68 | 48.68 | 48.68 | 48.68 | 48.68 | - |
| Mar 01, 2024 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | - |
| Feb 29, 2024 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | - |
| Feb 28, 2024 | 48.72 | 48.72 | 48.72 | 48.72 | 48.72 | - |
| Feb 27, 2024 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | - |
| Feb 26, 2024 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | - |
| Feb 23, 2024 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | - |
| Feb 22, 2024 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | - |
| Feb 21, 2024 | 46.82 | 46.82 | 46.82 | 46.82 | 46.82 | - |
| Feb 20, 2024 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | - |
| Feb 16, 2024 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | - |
| Feb 15, 2024 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | - |
| Feb 14, 2024 | 48.66 | 48.66 | 48.66 | 48.66 | 48.66 | - |
| Feb 13, 2024 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | - |
| Feb 12, 2024 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | - |
| Feb 09, 2024 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | - |
| Feb 08, 2024 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | - |
| Feb 07, 2024 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | - |
| Feb 06, 2024 | 46.67 | 46.67 | 46.67 | 46.67 | 46.67 | - |
| Feb 05, 2024 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | - |
| Feb 02, 2024 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | - |
| Feb 01, 2024 | 45.21 | 45.21 | 45.21 | 45.21 | 45.21 | - |
| Jan 31, 2024 | 44.64 | 44.64 | 44.64 | 44.64 | 44.64 | - |
| Jan 30, 2024 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | - |
| Jan 29, 2024 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | - |
| Jan 26, 2024 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | - |
| Jan 25, 2024 | 44.93 | 44.93 | 44.93 | 44.93 | 44.93 | - |
| Jan 24, 2024 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | - |
| Jan 23, 2024 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | - |
| Jan 22, 2024 | 44.91 | 44.91 | 44.91 | 44.91 | 44.91 | - |
| Jan 19, 2024 | 44.51 | 44.51 | 44.51 | 44.51 | 44.51 | - |
| Jan 18, 2024 | 43.61 | 43.61 | 43.61 | 43.61 | 43.61 | - |
| Jan 17, 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
| Jan 16, 2024 | 43.61 | 43.61 | 43.61 | 43.61 | 43.61 | - |
| Jan 12, 2024 | 43.72 | 43.72 | 43.72 | 43.72 | 43.72 | - |
| Jan 11, 2024 | 43.79 | 43.79 | 43.79 | 43.79 | 43.79 | - |
| Jan 10, 2024 | 43.71 | 43.71 | 43.71 | 43.71 | 43.71 | - |
| *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.