Nasdaq - Delayed Quote USD

Baron Health Care Fund (BHCFX)

17.27
+0.20
+(1.17%)
At close: 8:00:07 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 15, 202517.0717.0717.0717.0717.07-
May 14, 202517.0717.0717.0717.0717.07-
May 13, 202517.3117.3117.3117.3117.31-
May 12, 202517.6917.6917.6917.6917.69-
May 9, 202517.2517.2517.2517.2517.25-
May 8, 202517.4017.4017.4017.4017.40-
May 7, 202517.5517.5517.5517.5517.55-
May 6, 202517.5517.5517.5517.5517.55-
May 5, 202518.1018.1018.1018.1018.10-
May 2, 202518.1118.1118.1118.1118.11-
May 1, 202517.8417.8417.8417.8417.84-
Apr 30, 202518.2318.2318.2318.2318.23-
Apr 29, 202518.1118.1118.1118.1118.11-
Apr 28, 202518.0018.0018.0018.0018.00-
Apr 25, 202517.9917.9917.9917.9917.99-
Apr 24, 202517.8917.8917.8917.8917.89-
Apr 23, 202517.6217.6217.6217.6217.62-
Apr 22, 202517.4417.4417.4417.4417.44-
Apr 21, 202517.1317.1317.1317.1317.13-
Apr 17, 202517.5517.5517.5517.5517.55-
Apr 16, 202517.7317.7317.7317.7317.73-
Apr 15, 202517.9117.9117.9117.9117.91-
Apr 14, 202517.9817.9817.9817.9817.98-
Apr 11, 202517.7717.7717.7717.7717.77-
Apr 10, 202517.4317.4317.4317.4317.43-
Apr 9, 202517.9317.9317.9317.9317.93-
Apr 8, 202516.8916.8916.8916.8916.89-
Apr 7, 202517.0917.0917.0917.0917.09-
Apr 4, 202517.1017.1017.1017.1017.10-
Apr 3, 202518.0818.0818.0818.0818.08-
Apr 2, 202518.4518.4518.4518.4518.45-
Apr 1, 202518.1818.1818.1818.1818.18-
Mar 31, 202518.4818.4818.4818.4818.48-
Mar 28, 202518.4318.4318.4318.4318.43-
Mar 27, 202518.6318.6318.6318.6318.63-
Mar 26, 202518.6518.6518.6518.6518.65-
Mar 25, 202518.8818.8818.8818.8818.88-
Mar 24, 202518.9918.9918.9918.9918.99-
Mar 21, 202518.7118.7118.7118.7118.71-
Mar 20, 202518.7318.7318.7318.7318.73-
Mar 19, 202518.7318.7318.7318.7318.73-
Mar 18, 202518.6718.6718.6718.6718.67-
Mar 17, 202518.7218.7218.7218.7218.72-
Mar 14, 202518.4918.4918.4918.4918.49-
Mar 13, 202518.1418.1418.1418.1418.14-
Mar 12, 202518.3518.3518.3518.3518.35-
Mar 11, 202518.3318.3318.3318.3318.33-
Mar 10, 202518.3518.3518.3518.3518.35-
Mar 7, 202518.9118.9118.9118.9118.91-
Mar 6, 202519.1319.1319.1319.1319.13-
Mar 5, 202519.4519.4519.4519.4519.45-
Mar 4, 202519.2019.2019.2019.2019.20-
Mar 3, 202519.2719.2719.2719.2719.27-
Feb 28, 202519.4419.4419.4419.4419.44-
Feb 27, 202519.2219.2219.2219.2219.22-
Feb 26, 202519.4119.4119.4119.4119.41-
Feb 25, 202519.3819.3819.3819.3819.38-
Feb 24, 202519.4619.4619.4619.4619.46-
Feb 21, 202519.4919.4919.4919.4919.49-
Feb 20, 202519.8419.8419.8419.8419.84-
Feb 19, 202519.8019.8019.8019.8019.80-
Feb 18, 202519.6419.6419.6419.6419.64-
Feb 14, 202519.7019.7019.7019.7019.70-
Feb 13, 202519.8519.8519.8519.8519.85-
Feb 12, 202519.8519.8519.8519.8519.85-
Feb 11, 202519.8819.8819.8819.8819.88-
Feb 10, 202520.0220.0220.0220.0220.02-
Feb 7, 202520.0620.0620.0620.0620.06-
Feb 6, 202520.2220.2220.2220.2220.22-
Feb 5, 202520.3720.3720.3720.3720.37-
Feb 4, 202520.1620.1620.1620.1620.16-
Feb 3, 202520.1020.1020.1020.1020.10-
Jan 31, 202520.1020.1020.1020.1020.10-
Jan 30, 202520.2220.2220.2220.2220.22-
Jan 29, 202519.9419.9419.9419.9419.94-
Jan 28, 202520.0820.0820.0820.0820.08-
Jan 27, 202520.0720.0720.0720.0720.07-
Jan 24, 202519.9719.9719.9719.9719.97-
Jan 23, 202520.0220.0220.0220.0220.02-
Jan 22, 202519.8619.8619.8619.8619.86-
Jan 21, 202519.8319.8319.8319.8319.83-
Jan 17, 202519.4019.4019.4019.4019.40-
Jan 16, 202519.5419.5419.5419.5419.54-
Jan 15, 202519.5519.5519.5519.5519.55-
Jan 14, 202519.2719.2719.2719.2719.27-
Jan 13, 202519.4619.4619.4619.4619.46-
Jan 10, 202519.3719.3719.3719.3719.37-
Jan 8, 202519.5319.5319.5319.5319.53-
Jan 7, 202519.4319.4319.4319.4319.43-
Jan 6, 202519.3519.3519.3519.3519.35-
Jan 3, 202519.3019.3019.3019.3019.30-
Jan 2, 202519.0719.0719.0719.0719.07-
Dec 31, 202418.9918.9918.9918.9918.99-
Dec 30, 202419.0219.0219.0219.0219.02-
Dec 27, 202419.2319.2319.2319.2319.23-
Dec 26, 202419.3619.3619.3619.3619.36-
Dec 24, 202419.3019.3019.3019.3019.30-
Dec 23, 202419.2019.2019.2019.2019.20-
Dec 20, 202419.0819.0819.0819.0819.08-
Dec 19, 202418.8918.8918.8918.8918.89-
Dec 18, 202419.0719.0719.0719.0719.07-
Dec 17, 202419.6019.6019.6019.6019.60-
Dec 16, 202419.6819.6819.6819.6819.68-
Dec 13, 202419.6419.6419.6419.6419.64-
Dec 12, 202419.6619.6619.6619.6619.66-
Dec 11, 202419.9819.9819.9819.9819.98-
Dec 10, 202419.9919.9919.9919.9919.99-
Dec 9, 202420.0420.0420.0420.0420.04-
Dec 6, 202420.1520.1520.1520.1520.15-
Dec 5, 202420.1820.1820.1820.1820.18-
Dec 4, 202420.4620.4620.4620.4620.46-
Dec 3, 202420.3120.3120.3120.3120.31-
Dec 2, 202420.4620.4620.4620.4620.46-
Nov 29, 202420.4220.4220.4220.4220.42-
Nov 27, 202420.3620.3620.3620.3620.36-
Nov 26, 202420.3220.3220.3220.3220.32-
Nov 25, 202420.1520.1520.1520.1520.15-
Nov 22, 202420.0520.0520.0520.0520.05-
Nov 21, 202420.0320.0320.0320.0320.03-
Nov 20, 202419.9519.9519.9519.9519.95-
Nov 19, 202419.7319.7319.7319.7319.73-
Nov 18, 202419.6619.6619.6619.6619.66-
Nov 15, 202419.6919.6919.6919.6919.69-
Nov 14, 202420.2720.2720.2720.2720.27-
Nov 13, 202420.6620.6620.6620.6620.66-
Nov 12, 202420.6720.6720.6720.6720.67-
Nov 11, 202420.9620.9620.9620.9620.96-
Nov 8, 202420.9520.9520.9520.9520.95-
Nov 7, 202420.6820.6820.6820.6820.68-
Nov 6, 202420.4620.4620.4620.4620.46-
Nov 5, 202420.4020.4020.4020.4020.40-
Nov 4, 202420.1420.1420.1420.1420.14-
Nov 1, 202420.2120.2120.2120.2120.21-
Oct 31, 202420.0820.0820.0820.0820.08-
Oct 30, 202420.2620.2620.2620.2620.26-
Oct 29, 202420.4220.4220.4220.4220.42-
Oct 28, 202420.3720.3720.3720.3720.37-
Oct 25, 202420.3620.3620.3620.3620.36-
Oct 24, 202420.4820.4820.4820.4820.48-
Oct 23, 202420.7020.7020.7020.7020.70-
Oct 22, 202420.9120.9120.9120.9120.91-
Oct 21, 202420.9920.9920.9920.9920.99-
Oct 18, 202421.2721.2721.2721.2721.27-
Oct 17, 202420.9820.9820.9820.9820.98-
Oct 16, 202421.0521.0521.0521.0521.05-
Oct 15, 202420.9220.9220.9220.9220.92-
Oct 14, 202421.1621.1621.1621.1621.16-
Oct 11, 202421.0421.0421.0421.0421.04-
Oct 10, 202420.7520.7520.7520.7520.75-
Oct 9, 202420.7720.7720.7720.7720.77-
Oct 8, 202420.6520.6520.6520.6520.65-
Oct 7, 202420.4620.4620.4620.4620.46-
Oct 4, 202420.6520.6520.6520.6520.65-
Oct 3, 202420.5920.5920.5920.5920.59-
Oct 2, 202420.8820.8820.8820.8820.88-
Oct 1, 202420.8920.8920.8920.8920.89-
Sep 30, 202421.0121.0121.0121.0121.01-
Sep 27, 202420.8620.8620.8620.8620.86-
Sep 26, 202420.9020.9020.9020.9020.90-
Sep 25, 202420.9120.9120.9120.9120.91-
Sep 24, 2024 0.039 Dividend
Sep 24, 202420.9520.9520.9520.9520.95-
Sep 23, 202421.1021.1021.1021.1021.06-
Sep 20, 202421.2121.2121.2121.2121.17-
Sep 19, 202421.3221.3221.3221.3221.28-
Sep 18, 202421.0621.0621.0621.0621.02-
Sep 17, 202421.0021.0021.0021.0020.96-
Sep 16, 202421.2221.2221.2221.2221.18-
Sep 13, 202421.1621.1621.1621.1621.12-
Sep 12, 202421.0321.0321.0321.0320.99-
Sep 11, 202420.9120.9120.9120.9120.87-
Sep 10, 202420.8520.8520.8520.8520.81-
Sep 9, 202420.8820.8820.8820.8820.84-
Sep 6, 202420.7120.7120.7120.7120.67-
Sep 5, 202420.8520.8520.8520.8520.81-
Sep 4, 202420.9920.9920.9920.9920.95-
Sep 3, 202420.9520.9520.9520.9520.91-
Aug 30, 202421.2121.2121.2121.2121.17-
Aug 29, 202421.0721.0721.0721.0721.03-
Aug 28, 202420.9720.9720.9720.9720.93-
Aug 27, 202421.0421.0421.0421.0421.00-
Aug 26, 202421.0121.0121.0121.0120.97-
Aug 23, 202421.0321.0321.0321.0320.99-
Aug 22, 202420.9020.9020.9020.9020.86-
Aug 21, 202420.9420.9420.9420.9420.90-
Aug 20, 202420.8420.8420.8420.8420.80-
Aug 19, 202420.8120.8120.8120.8120.77-
Aug 16, 202420.6220.6220.6220.6220.58-
Aug 15, 202420.5520.5520.5520.5520.51-
Aug 14, 202420.3620.3620.3620.3620.32-
Aug 13, 202420.3620.3620.3620.3620.32-
Aug 12, 202420.1120.1120.1120.1120.07-
Aug 9, 202420.1520.1520.1520.1520.11-
Aug 8, 202419.9719.9719.9719.9719.93-
Aug 7, 202419.5019.5019.5019.5019.46-
Aug 6, 202419.7019.7019.7019.7019.66-
Aug 5, 202419.4819.4819.4819.4819.44-
Aug 2, 202420.0420.0420.0420.0420.00-
Aug 1, 202420.3220.3220.3220.3220.28-
Jul 31, 202420.2820.2820.2820.2820.24-
Jul 30, 202420.2520.2520.2520.2520.21-
Jul 29, 202420.3620.3620.3620.3620.32-
Jul 26, 202420.3320.3320.3320.3320.29-
Jul 25, 202420.2720.2720.2720.2720.23-
Jul 24, 202420.5220.5220.5220.5220.48-
Jul 23, 202420.5220.5220.5220.5220.48-
Jul 22, 202420.4620.4620.4620.4620.42-
Jul 19, 202420.3120.3120.3120.3120.27-
Jul 18, 202420.0720.0720.0720.0720.03-
Jul 17, 202420.5220.5220.5220.5220.48-
Jul 16, 202420.7120.7120.7120.7120.67-
Jul 15, 202420.3620.3620.3620.3620.32-
Jul 12, 202420.4320.4320.4320.4320.39-
Jul 11, 202420.2320.2320.2320.2320.19-
Jul 10, 202420.0420.0420.0420.0420.00-
Jul 9, 202419.8819.8819.8819.8819.84-
Jul 8, 202419.7419.7419.7419.7419.70-
Jul 5, 202419.7419.7419.7419.7419.70-
Jul 3, 202419.6219.6219.6219.6219.58-
Jul 2, 202419.7119.7119.7119.7119.67-
Jul 1, 202419.7819.7819.7819.7819.74-
Jun 28, 202419.9119.9119.9119.9119.87-
Jun 27, 202419.9419.9419.9419.9419.90-
Jun 26, 202419.8819.8819.8819.8819.84-
Jun 25, 202419.9519.9519.9519.9519.91-
Jun 24, 202419.9619.9619.9619.9619.92-
Jun 21, 202419.8719.8719.8719.8719.83-
Jun 20, 202419.7419.7419.7419.7419.70-
Jun 18, 202419.7319.7319.7319.7319.69-
Jun 17, 202419.7819.7819.7819.7819.74-
Jun 14, 202419.8619.8619.8619.8619.82-
Jun 13, 202419.9519.9519.9519.9519.91-
Jun 12, 202420.0120.0120.0120.0119.97-
Jun 11, 202419.9319.9319.9319.9319.89-
Jun 10, 202419.9919.9919.9919.9919.95-
Jun 7, 202419.8719.8719.8719.8719.83-
Jun 6, 202419.9419.9419.9419.9419.90-
Jun 5, 202419.9019.9019.9019.9019.86-
Jun 4, 202419.6419.6419.6419.6419.60-
Jun 3, 202419.6519.6519.6519.6519.61-
May 31, 202419.5519.5519.5519.5519.51-
May 30, 202419.4119.4119.4119.4119.37-
May 29, 202419.4219.4219.4219.4219.38-
May 28, 202419.5419.5419.5419.5419.50-
May 24, 202419.7119.7119.7119.7119.67-
May 23, 202419.6519.6519.6519.6519.61-
May 22, 202419.8819.8819.8819.8819.84-
May 21, 202419.8719.8719.8719.8719.83-
May 20, 202419.9219.9219.9219.9219.88-
May 17, 202419.9219.9219.9219.9219.88-
May 16, 202419.9819.9819.9819.9819.94-

Related Tickers