Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Nasdaq - Delayed Quote USD

Baron Small Cap Instl (BSFIX)

29.35
+0.28
+(0.96%)
At close: 8:04:12 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 29, 202529.3529.3529.3529.3529.35-
Apr 28, 202529.0729.0729.0729.0729.07-
Apr 25, 202529.0329.0329.0329.0329.03-
Apr 24, 202529.2929.2929.2929.2929.29-
Apr 23, 202528.7028.7028.7028.7028.70-
Apr 22, 202528.0428.0428.0428.0428.04-
Apr 21, 202527.3227.3227.3227.3227.32-
Apr 17, 202528.1928.1928.1928.1928.19-
Apr 16, 202528.0828.0828.0828.0828.08-
Apr 15, 202528.4828.4828.4828.4828.48-
Apr 14, 202528.5328.5328.5328.5328.53-
Apr 11, 202528.2428.2428.2428.2428.24-
Apr 10, 202527.8527.8527.8527.8527.85-
Apr 9, 202528.8228.8228.8228.8228.82-
Apr 8, 202526.4026.4026.4026.4026.40-
Apr 7, 202527.1027.1027.1027.1027.10-
Apr 4, 202527.2427.2427.2427.2427.24-
Apr 3, 202528.8028.8028.8028.8028.80-
Apr 2, 202530.6430.6430.6430.6430.64-
Apr 1, 202530.1330.1330.1330.1330.13-
Mar 31, 202530.0730.0730.0730.0730.07-
Mar 28, 202530.2130.2130.2130.2130.21-
Mar 27, 202530.8630.8630.8630.8630.86-
Mar 26, 202530.9930.9930.9930.9930.99-
Mar 25, 202531.4731.4731.4731.4731.47-
Mar 24, 202531.6031.6031.6031.6031.60-
Mar 21, 202530.7830.7830.7830.7830.78-
Mar 20, 202530.8230.8230.8230.8230.82-
Mar 19, 202531.1231.1231.1231.1231.12-
Mar 18, 202530.7530.7530.7530.7530.75-
Mar 17, 202531.1131.1131.1131.1131.11-
Mar 14, 202530.5830.5830.5830.5830.58-
Mar 13, 202529.7729.7729.7729.7729.77-
Mar 12, 202530.4030.4030.4030.4030.40-
Mar 11, 202530.3930.3930.3930.3930.39-
Mar 10, 202530.3430.3430.3430.3430.34-
Mar 7, 202531.2031.2031.2031.2031.20-
Mar 6, 202531.0031.0031.0031.0031.00-
Mar 5, 202531.8131.8131.8131.8131.81-
Mar 4, 202531.4531.4531.4531.4531.45-
Mar 3, 202531.6631.6631.6631.6631.66-
Feb 28, 202532.6932.6932.6932.6932.69-
Feb 27, 202532.2332.2332.2332.2332.23-
Feb 26, 202532.9732.9732.9732.9732.97-
Feb 25, 202532.8132.8132.8132.8132.81-
Feb 24, 202532.7932.7932.7932.7932.79-
Feb 21, 202532.8432.8432.8432.8432.84-
Feb 20, 202533.7433.7433.7433.7433.74-
Feb 19, 202534.1234.1234.1234.1234.12-
Feb 18, 202534.2634.2634.2634.2634.26-
Feb 14, 202534.2334.2334.2334.2334.23-
Feb 13, 202534.4234.4234.4234.4234.42-
Feb 12, 202534.4334.4334.4334.4334.43-
Feb 11, 202534.8034.8034.8034.8034.80-
Feb 10, 202535.1535.1535.1535.1535.15-
Feb 7, 202534.9734.9734.9734.9734.97-
Feb 6, 202535.2735.2735.2735.2735.27-
Feb 5, 202535.3835.3835.3835.3835.38-
Feb 4, 202535.1035.1035.1035.1035.10-
Feb 3, 202534.9934.9934.9934.9934.99-
Jan 31, 202535.2735.2735.2735.2735.27-
Jan 30, 202535.4035.4035.4035.4035.40-
Jan 29, 202534.8834.8834.8834.8834.88-
Jan 28, 202534.9734.9734.9734.9734.97-
Jan 27, 202534.6634.6634.6634.6634.66-
Jan 24, 202535.4135.4135.4135.4135.41-
Jan 23, 202535.5935.5935.5935.5935.59-
Jan 22, 202535.2935.2935.2935.2935.29-
Jan 21, 202535.2935.2935.2935.2935.29-
Jan 17, 202534.5234.5234.5234.5234.52-
Jan 16, 202534.2934.2934.2934.2934.29-
Jan 15, 202534.1034.1034.1034.1034.10-
Jan 14, 202533.5433.5433.5433.5433.54-
Jan 13, 202533.1233.1233.1233.1233.12-
Jan 10, 202533.0633.0633.0633.0633.06-
Jan 8, 202533.4433.4433.4433.4433.44-
Jan 7, 202533.4233.4233.4233.4233.42-
Jan 6, 202533.6833.6833.6833.6833.68-
Jan 3, 202533.4133.4133.4133.4133.41-
Jan 2, 202532.9832.9832.9832.9832.98-
Dec 31, 202433.0733.0733.0733.0733.07-
Dec 30, 202433.1733.1733.1733.1733.17-
Dec 27, 202433.3933.3933.3933.3933.39-
Dec 26, 202433.7733.7733.7733.7733.77-
Dec 24, 202433.6233.6233.6233.6233.62-
Dec 23, 202433.3133.3133.3133.3133.31-
Dec 20, 202433.4333.4333.4333.4333.43-
Dec 19, 202433.1133.1133.1133.1133.11-
Dec 18, 202433.0733.0733.0733.0733.07-
Dec 17, 2024 0 Dividend
Dec 17, 202434.2834.2834.2834.2834.28-
Dec 17, 2024 4.22 Capital Gains
Dec 16, 202438.9438.9438.9438.9434.72-
Dec 13, 202438.9838.9838.9838.9834.76-
Dec 12, 202439.2739.2739.2739.2735.02-
Dec 11, 202439.4839.4839.4839.4835.20-
Dec 10, 202439.1939.1939.1939.1934.94-
Dec 9, 202439.5539.5539.5539.5535.26-
Dec 6, 202439.9039.9039.9039.9035.58-
Dec 5, 202439.8939.8939.8939.8935.57-
Dec 4, 202440.3240.3240.3240.3235.95-
Dec 3, 202440.0340.0340.0340.0335.69-
Dec 2, 202440.1540.1540.1540.1535.80-
Nov 29, 202440.1240.1240.1240.1235.77-
Nov 27, 202440.0740.0740.0740.0735.73-
Nov 26, 202440.2640.2640.2640.2635.90-
Nov 25, 202440.4740.4740.4740.4736.09-
Nov 22, 202440.0640.0640.0640.0635.72-
Nov 21, 202439.4439.4439.4439.4435.17-
Nov 20, 202438.8238.8238.8238.8234.61-
Nov 19, 202438.5938.5938.5938.5934.41-
Nov 18, 202437.9437.9437.9437.9433.83-
Nov 15, 202437.9037.9037.9037.9033.79-
Nov 14, 202438.4638.4638.4638.4634.29-
Nov 13, 202439.2239.2239.2239.2234.97-
Nov 12, 202439.4239.4239.4239.4235.15-
Nov 11, 202439.9039.9039.9039.9035.58-
Nov 8, 202439.5139.5139.5139.5135.23-
Nov 7, 202439.2539.2539.2539.2535.00-
Nov 6, 202439.1739.1739.1739.1734.93-
Nov 5, 202437.3137.3137.3137.3133.27-
Nov 4, 202436.8436.8436.8436.8432.85-
Nov 1, 202436.7136.7136.7136.7132.73-
Oct 31, 202436.7136.7136.7136.7132.73-
Oct 30, 202437.3437.3437.3437.3433.29-
Oct 29, 202437.4337.4337.4337.4333.37-
Oct 28, 202437.5537.5537.5537.5533.48-
Oct 25, 202437.1537.1537.1537.1533.12-
Oct 24, 202437.2337.2337.2337.2333.20-
Oct 23, 202437.4937.4937.4937.4933.43-
Oct 22, 202437.7237.7237.7237.7233.63-
Oct 21, 202438.0638.0638.0638.0633.94-
Oct 18, 202438.5138.5138.5138.5134.34-
Oct 17, 202438.5438.5438.5438.5434.36-
Oct 16, 202438.4238.4238.4238.4234.26-
Oct 15, 202438.1338.1338.1338.1334.00-
Oct 14, 202438.2538.2538.2538.2534.11-
Oct 11, 202437.9737.9737.9737.9733.86-
Oct 10, 202437.3637.3637.3637.3633.31-
Oct 9, 202437.6437.6437.6437.6433.56-
Oct 8, 202437.3837.3837.3837.3833.33-
Oct 7, 202437.2937.2937.2937.2933.25-
Oct 4, 202437.7637.7637.7637.7633.67-
Oct 3, 202437.3037.3037.3037.3033.26-
Oct 2, 202437.5437.5437.5437.5433.47-
Oct 1, 202437.2437.2437.2437.2433.21-
Sep 30, 202437.5137.5137.5137.5133.45-
Sep 27, 202437.3737.3737.3737.3733.32-
Sep 26, 202437.3937.3937.3937.3933.34-
Sep 25, 202437.1237.1237.1237.1233.10-
Sep 24, 202437.2937.2937.2937.2933.25-
Sep 23, 202437.1737.1737.1737.1733.14-
Sep 20, 202437.0737.0737.0737.0733.05-
Sep 19, 202437.2537.2537.2537.2533.21-
Sep 18, 202436.6136.6136.6136.6132.64-
Sep 17, 202436.4936.4936.4936.4932.54-
Sep 16, 202436.2936.2936.2936.2932.36-
Sep 13, 202436.1336.1336.1336.1332.22-
Sep 12, 202435.5935.5935.5935.5931.73-
Sep 11, 202435.0635.0635.0635.0631.26-
Sep 10, 202434.8134.8134.8134.8131.04-
Sep 9, 202434.9534.9534.9534.9531.16-
Sep 6, 202434.7334.7334.7334.7330.97-
Sep 5, 202435.1235.1235.1235.1231.31-
Sep 4, 202435.3135.3135.3135.3131.48-
Sep 3, 202435.1835.1835.1835.1831.37-
Aug 30, 202436.3536.3536.3536.3532.41-
Aug 29, 202436.0436.0436.0436.0432.14-
Aug 28, 202435.7735.7735.7735.7731.89-
Aug 27, 202436.0236.0236.0236.0232.12-
Aug 26, 202435.9835.9835.9835.9832.08-
Aug 23, 202436.0336.0336.0336.0332.13-
Aug 22, 202435.2335.2335.2335.2331.41-
Aug 21, 202435.5335.5335.5335.5331.68-
Aug 20, 202435.1135.1135.1135.1131.31-
Aug 19, 202435.4935.4935.4935.4931.64-
Aug 16, 202435.0935.0935.0935.0931.29-
Aug 15, 202435.1735.1735.1735.1731.36-
Aug 14, 202434.4634.4634.4634.4630.73-
Aug 13, 202434.3834.3834.3834.3830.66-
Aug 12, 202433.8033.8033.8033.8030.14-
Aug 9, 202434.0634.0634.0634.0630.37-
Aug 8, 202434.0934.0934.0934.0930.40-
Aug 7, 202433.3733.3733.3733.3729.75-
Aug 6, 202433.8133.8133.8133.8130.15-
Aug 5, 202433.2033.2033.2033.2029.60-
Aug 2, 202434.0534.0534.0534.0530.36-
Aug 1, 202435.0735.0735.0735.0731.27-
Jul 31, 202435.9735.9735.9735.9732.07-
Jul 30, 202435.7635.7635.7635.7631.89-
Jul 29, 202435.6135.6135.6135.6131.75-
Jul 26, 202435.6135.6135.6135.6131.75-
Jul 25, 202434.9434.9434.9434.9431.15-
Jul 24, 202434.9634.9634.9634.9631.17-
Jul 23, 202436.0336.0336.0336.0332.13-
Jul 22, 202435.7835.7835.7835.7831.90-
Jul 19, 202435.3335.3335.3335.3331.50-
Jul 18, 202435.4935.4935.4935.4931.64-
Jul 17, 202435.9135.9135.9135.9132.02-
Jul 16, 202436.5736.5736.5736.5732.61-
Jul 15, 202435.5635.5635.5635.5631.71-
Jul 12, 202435.2135.2135.2135.2131.40-
Jul 11, 202434.9034.9034.9034.9031.12-
Jul 10, 202434.1234.1234.1234.1230.42-
Jul 9, 202433.9133.9133.9133.9130.24-
Jul 8, 202434.1634.1634.1634.1630.46-
Jul 5, 202434.2034.2034.2034.2030.49-
Jul 3, 202434.2734.2734.2734.2730.56-
Jul 2, 202434.0334.0334.0334.0330.34-
Jul 1, 202433.9033.9033.9033.9030.23-
Jun 28, 202434.2034.2034.2034.2030.49-
Jun 27, 202434.1434.1434.1434.1430.44-
Jun 26, 202433.9633.9633.9633.9630.28-
Jun 25, 202434.1834.1834.1834.1830.48-
Jun 24, 202434.4434.4434.4434.4430.71-
Jun 21, 202434.5334.5334.5334.5330.79-
Jun 20, 202434.4934.4934.4934.4930.75-
Jun 18, 202434.7134.7134.7134.7130.95-
Jun 17, 202434.5034.5034.5034.5030.76-
Jun 14, 202434.3334.3334.3334.3330.61-
Jun 13, 202434.7934.7934.7934.7931.02-
Jun 12, 202434.8834.8834.8834.8831.10-
Jun 11, 202434.4434.4434.4434.4430.71-
Jun 10, 202434.5434.5434.5434.5430.80-
Jun 7, 202434.2934.2934.2934.2930.57-
Jun 6, 202434.4534.4534.4534.4530.72-
Jun 5, 202434.9634.9634.9634.9631.17-
Jun 4, 202434.2034.2034.2034.2030.49-
Jun 3, 202434.5334.5334.5334.5330.79-
May 31, 202434.6734.6734.6734.6730.91-
May 30, 202434.5934.5934.5934.5930.84-
May 29, 202434.6134.6134.6134.6130.86-
May 28, 202434.9734.9734.9734.9731.18-
May 24, 202435.2135.2135.2135.2131.40-
May 23, 202434.9134.9134.9134.9131.13-
May 22, 202435.2535.2535.2535.2531.43-
May 21, 202435.3935.3935.3935.3931.56-
May 20, 202435.4735.4735.4735.4731.63-
May 17, 202435.2535.2535.2535.2531.43-
May 16, 202435.2635.2635.2635.2631.44-
May 15, 202435.6835.6835.6835.6831.81-
May 14, 202435.1235.1235.1235.1231.31-
May 13, 202434.6534.6534.6534.6530.90-
May 10, 202434.7534.7534.7534.7530.98-
May 9, 202434.8634.8634.8634.8631.08-
May 8, 202434.5734.5734.5734.5730.82-
May 7, 202434.7434.7434.7434.7430.98-
May 6, 202434.8234.8234.8234.8231.05-
May 3, 202434.1934.1934.1934.1930.49-
May 2, 202434.0134.0134.0134.0130.33-
May 1, 202433.6133.6133.6133.6129.97-
Apr 30, 202433.7133.7133.7133.7130.06-

Related Tickers

FPHAX Fidelity Select Pharmaceuticals Port
24.53
+1.66%
 
RYLDX Rydex Dow 2x Strategy A
147.73
+1.46%
 
UDPIX ProFunds Ultra Dow 30 ProFund
69.38
+1.46%
 
RYCVX Rydex Dow 2x Strategy H
147.09
+1.46%
 
RYCYX Rydex Dow 2x Strategy C
121.67
+1.46%
 
LCMGX Lord Abbett Micro Cap Growth Fund
17.68
+1.43%
 
LFMGX Lord Abbett Micro Cap Growth F
18.53
+1.42%
 
LMIYX Lord Abbett Micro Cap Growth I
18.53
+1.42%
 
LFSFX Lord Abbett Focused Small Cap Value F
25.97
+1.41%
 
LFVCX Lord Abbett Focused Small Cap Value C
24.56
+1.40%
 
INPIX ProFunds Internet UltraSector Inv
50.14
+1.40%
 
LFVAX Lord Abbett Focused Small Cap Value A
23.42
+1.39%
 
LMVVX Lord Abbett Focused Small Cap Value R5
25.81
+1.37%
 
INPSX ProFunds Internet UltraSector Svc
31.80
+1.37%
 
LMVOX Lord Abbett Focused Small Cap Value F3
25.90
+1.37%
 
LMVWX Lord Abbett Focused Small Cap Value R6
25.90
+1.37%
 
VFPIX Private Capital Management Value Fund
17.14
+1.36%
 
EILGX Eaton Vance Atlanta Capital Focused Gr I
18.05
+1.35%
 
BPTIX Baron Partners Institutional
188.47
+1.34%
 
BPTRX Baron Partners Retail
180.34
+1.34%
 
UOPSX ProFunds UltraNASDAQ-100 Fund
64.16
+1.21%
 
WGROX Wasatch Core Growth
80.08
+1.21%
 
UOPIX ProFunds UltraNASDAQ-100 Fund
93.56
+1.21%
 
WIGRX Wasatch Core Growth Institutional
81.88
+1.21%
 
RYVLX Rydex NASDAQ-100 2x Strategy A
450.19
+1.21%
 
RYVYX Rydex NASDAQ-100 2x Strategy H
450.04
+1.21%
 
RYCCX Rydex NASDAQ-100 2x Strategy C
315.82
+1.20%
 
WGMCX Wasatch Ultra Growth Institutional
28.89
+1.19%
 
ARTYX Artisan Developing World Investor
22.62
+1.16%
 
BGRIX Baron Growth Fund
87.47
+1.16%
 
PHLAX PGIM Jennison Health Sciences A
32.46
+1.15%
 
CNPIX Consumer Staples UltraSector ProFund Inv
76.56
+1.15%
 
CNPSX Consumer Staples UltraSector ProFund Svc
66.42
+1.14%
 
PHSZX PGIM Jennison Health Sciences Z
41.63
+1.14%
 
COAGX Gator Capital L/S Fd
48.72
+1.14%
 
APHYX Artisan Developing World Fund
23.07
+1.14%
 
PHLQX PGIM Jennison Health Sciences R6
42.06
+1.13%
 
PJHRX PGIM Jennison Health Sciences R
29.90
+1.12%
 
APDYX Artisan Developing World Fund
22.90
+1.10%
 
CYPSX ProFunds Consumer Disctnry Ultra Sec Svc
48.25
+1.07%
 
CYPIX ProFunds Consumer Disctnry Ultra Sec Inv
60.85
+1.06%
 
JFNIX Janus Henderson Global Life Sciences Fund
67.91
+1.04%
 
JFNCX Janus Henderson Global Life Sciences Fund
56.84
+1.03%
 
JFNNX Janus Henderson Global Life Sciences Fund Class N Shares
67.65
+1.03%
 
JNGLX Janus Henderson Global Life Sciences D
67.77
+1.03%
 
JFNAX Janus Henderson Global Life Sciences Fund
66.09
+1.02%
 
JFNSX Janus Henderson Global Life Sciences Fund
64.22
+1.02%
 
JAGLX Janus Henderson Global Life Sciences T
67.33
+1.02%
 
TFIFX T. Rowe Price Financial Services I
41.90
+1.01%
 
PRISX T. Rowe Price Financial Services
41.99
+1.01%
 
CSMCX Congress Small Cap Growth Institutional
42.44
+1.00%
 
CSMVX Congress Small Cap Growth Retail
36.85
+0.99%
 
RYGBX Rydex Government Long Bd 1.2x Strat Inv
106.05
+0.98%
 
MISMX Matthews EM Sm Coms Instl
23.13
+0.96%
 
MSMLX Matthews EM Sm Coms Inv
23.15
+0.96%
 
DHLTX Diamond Hill Select I
22.24
+0.95%
 
DHTYX Diamond Hill Select Fund
22.37
+0.95%
 
BSCFX Baron Small Cap Retail
26.79
+0.94%
 
DVSMX Driehaus Small Cap Growth Investor
19.50
+0.93%
 
UMPSX ProFunds UltraMid Cap Fund
41.23
+0.93%
 
VLAAX Value Line Asset Allocation Investor
41.23
+0.93%
 
BSCUX Baron Small Cap R6
29.33
+0.93%
 
SMFYX American Beacon Stephens Mid-Cap Gr Y
35.93
+0.93%
 
DHTAX Diamond Hill Select Fund
21.86
+0.92%
 
FSLBX Fidelity Select Brokerage & Inv Mgmt
167.30
+0.92%
 
SMFAX American Beacon Stephens Mid-Cap Gr A
28.60
+0.92%
 
DNSMX Driehaus Small Cap Growth Institutional
19.91
+0.91%
 
STMGX American Beacon Stephens Mid-Cap Growth Fund
28.81
+0.91%
 
MGQAX Morgan Stanley Inst Global Stars A
16.64
+0.91%
 
MRFOX Marshfield Concentrated Opportunity
32.34
+0.90%
 
UMPIX ProFunds UltraMid Cap Fund
53.58
+0.90%
 
DFDSX DF Dent Small Cap Growth Investor
22.34
+0.90%
 
VLAIX Value Line Asset Allocation Instl
41.34
+0.90%
 
MGQIX Morgan Stanley Inst Global Stars I
16.76
+0.90%
 
MGQSX Morgan Stanley Inst Global Stars R6
16.76
+0.90%
 
DEOPX Davenport Equity Opportunities
23.52
+0.90%
 
SFMIX American Beacon Stephens Mid-Cap Gr R5
36.38
+0.89%
 
FSPCX Fidelity Select Insurance Port
92.27
+0.89%
 
BARIX Baron Asset Instl
95.76
+0.88%
 
PXSGX Virtus KAR Small-Cap Growth I
28.54
+0.88%
 
WBSIX William Blair Small Cap Growth I
30.90
+0.88%
 
MSFAX Morgan Stanley Inst Global Franchise I
34.36
+0.88%
 
MSFBX Morgan Stanley Inst Global Franchise A
33.32
+0.88%
 
WBSRX William Blair Small Cap Growth R6
31.04
+0.88%
 
WBSNX William Blair Small Cap Growth N
25.30
+0.88%
 
AGFIX AB Growth I
120.84
+0.88%
 
MRLSX AMG Renaissance Large Cap Growth I
17.35
+0.87%
 
ATHAX American Century Heritage A
18.51
+0.87%
 
AGRYX AB Growth Advisor
121.53
+0.87%
 
AGRFX AB Growth A
101.86
+0.87%
 
PSGAX Virtus KAR Small-Cap Growth A
26.90
+0.86%
 
EIERX Eaton Vance Stock I
20.00
+0.86%
 
CSRYX Columbia Select Large Cap Value Inst3
35.42
+0.85%
 
TMPRX Touchstone Mid Cap R6
51.97
+0.85%
 
CSVGX Columbia Select Large Cap Value S
34.65
+0.84%
 
CSVZX Columbia Select Large Cap Value Inst
34.65
+0.84%
 
SLVIX Columbia Select Large Cap Value Inst2
34.67
+0.84%
 
MGRIX Marsico Growth
23.93
+0.84%
 
VEVIX Victory Sycamore Established Value Fund
43.36
+0.84%