Canada markets close in 1 hour 45 minutes

Baron Health Care Retail (BHCFX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
19.67+0.13 (+0.67%)
As of 08:05AM EDT. Market open.
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 2024------
May 09, 202419.6719.6719.6719.6719.67-
May 08, 202419.5419.5419.5419.5419.54-
May 07, 202419.7719.7719.7719.7719.77-
May 06, 202419.5819.5819.5819.5819.58-
May 03, 202419.4519.4519.4519.4519.45-
May 02, 202419.4419.4419.4419.4419.44-
May 01, 202419.3719.3719.3719.3719.37-
Apr 30, 202419.2519.2519.2519.2519.25-
Apr 29, 202419.2919.2919.2919.2919.29-
Apr 26, 202419.2819.2819.2819.2819.28-
Apr 25, 202419.2519.2519.2519.2519.25-
Apr 24, 202419.3619.3619.3619.3619.36-
Apr 23, 202419.3819.3819.3819.3819.38-
Apr 22, 202419.0319.0319.0319.0319.03-
Apr 19, 202418.8818.8818.8818.8818.88-
Apr 18, 202419.0119.0119.0119.0119.01-
Apr 17, 202419.1119.1119.1119.1119.11-
Apr 16, 202419.1919.1919.1919.1919.19-
Apr 15, 202419.2219.2219.2219.2219.22-
Apr 12, 202419.3819.3819.3819.3819.38-
Apr 11, 202419.7019.7019.7019.7019.70-
Apr 10, 202419.7219.7219.7219.7219.72-
Apr 09, 202419.9419.9419.9419.9419.94-
Apr 08, 202419.8419.8419.8419.8419.84-
Apr 05, 202419.9019.9019.9019.9019.90-
Apr 04, 202419.6819.6819.6819.6819.68-
Apr 03, 202419.9019.9019.9019.9019.90-
Apr 02, 202419.8619.8619.8619.8619.86-
Apr 01, 202420.2520.2520.2520.2520.25-
Mar 28, 202420.4420.4420.4420.4420.44-
Mar 27, 202420.4520.4520.4520.4520.45-
Mar 26, 202420.2120.2120.2120.2120.21-
Mar 25, 202420.0620.0620.0620.0620.06-
Mar 22, 202420.1520.1520.1520.1520.15-
Mar 21, 202420.2020.2020.2020.2020.20-
Mar 20, 202420.1120.1120.1120.1120.11-
Mar 19, 202420.1020.1020.1020.1020.10-
Mar 18, 202419.9119.9119.9119.9119.91-
Mar 15, 202419.9219.9219.9219.9219.92-
Mar 14, 202419.9719.9719.9719.9719.97-
Mar 13, 202420.1020.1020.1020.1020.10-
Mar 12, 202420.1020.1020.1020.1020.10-
Mar 11, 202419.9719.9719.9719.9719.97-
Mar 08, 202420.1920.1920.1920.1920.19-
Mar 07, 202420.2920.2920.2920.2920.29-
Mar 06, 202420.3020.3020.3020.3020.30-
Mar 05, 202420.1320.1320.1320.1320.13-
Mar 04, 202420.3920.3920.3920.3920.39-
Mar 01, 202420.4520.4520.4520.4520.45-
Feb 29, 202420.1220.1220.1220.1220.12-
Feb 28, 202420.3520.3520.3520.3520.35-
Feb 27, 202420.4920.4920.4920.4920.49-
Feb 26, 202420.2720.2720.2720.2720.27-
Feb 23, 202420.2620.2620.2620.2620.26-
Feb 22, 202420.1720.1720.1720.1720.17-
Feb 21, 202419.8519.8519.8519.8519.85-
Feb 20, 202419.8419.8419.8419.8419.84-
Feb 16, 202420.0120.0120.0120.0120.01-
Feb 15, 202419.9319.9319.9319.9319.93-
Feb 14, 202419.8619.8619.8619.8619.86-
Feb 13, 202419.6019.6019.6019.6019.60-
Feb 12, 202419.8819.8819.8819.8819.88-
Feb 09, 202419.9019.9019.9019.9019.90-
Feb 08, 202419.8419.8419.8419.8419.84-
Feb 07, 202419.8319.8319.8319.8319.83-
Feb 06, 202419.7519.7519.7519.7519.75-
Feb 05, 202419.6119.6119.6119.6119.61-
Feb 02, 202419.3819.3819.3819.3819.38-
Feb 01, 202419.4519.4519.4519.4519.45-
Jan 31, 202419.1719.1719.1719.1719.17-
Jan 30, 202419.2519.2519.2519.2519.25-
Jan 29, 202419.2619.2619.2619.2619.26-
Jan 26, 202419.0619.0619.0619.0619.06-
Jan 25, 202418.9218.9218.9218.9218.92-
Jan 24, 202418.8918.8918.8918.8918.89-
Jan 23, 202419.0519.0519.0519.0519.05-
Jan 22, 202419.0419.0419.0419.0419.04-
Jan 19, 202418.8518.8518.8518.8518.85-
Jan 18, 202418.8218.8218.8218.8218.82-
Jan 17, 202418.8418.8418.8418.8418.84-
Jan 16, 202418.9818.9818.9818.9818.98-
Jan 12, 202419.0719.0719.0719.0719.07-
Jan 11, 202419.1519.1519.1519.1519.15-
Jan 10, 202419.2019.2019.2019.2019.20-
Jan 09, 202419.0719.0719.0719.0719.07-
Jan 08, 202419.1019.1019.1019.1019.10-
Jan 05, 202418.7818.7818.7818.7818.78-
Jan 04, 202418.7718.7718.7718.7718.77-
Jan 03, 202418.6518.6518.6518.6518.65-
Jan 02, 202418.8718.8718.8718.8718.87-
Dec 29, 202318.7818.7818.7818.7818.78-
Dec 28, 202318.8118.8118.8118.8118.81-
Dec 27, 202318.8118.8118.8118.8118.81-
Dec 26, 202318.7218.7218.7218.7218.72-
Dec 22, 202318.5818.5818.5818.5818.58-
Dec 21, 202318.3918.3918.3918.3918.39-
Dec 20, 202318.1118.1118.1118.1118.11-
Dec 19, 202318.6618.6618.6618.6618.66-
Dec 18, 202318.5118.5118.5118.5118.51-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...