Nasdaq - Delayed Quote USD

Baron Small Cap Instl (BSFIX)

35.29
+0.77
+(2.23%)
At close: 8:01:41 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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 0.00 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-
Apr 29, 202434.3734.3734.3734.3730.65-
Apr 26, 202434.3334.3334.3334.3330.61-
Apr 25, 202434.4034.4034.4034.4030.67-
Apr 24, 202434.5234.5234.5234.5230.78-
Apr 23, 202434.3534.3534.3534.3530.63-
Apr 22, 202433.6333.6333.6333.6329.99-
Apr 19, 202433.3133.3133.3133.3129.70-
Apr 18, 202433.6533.6533.6533.6530.00-
Apr 17, 202433.7033.7033.7033.7030.05-
Apr 16, 202433.9633.9633.9633.9630.28-
Apr 15, 202434.0734.0734.0734.0730.38-
Apr 12, 202434.5734.5734.5734.5730.82-
Apr 11, 202435.1935.1935.1935.1931.38-
Apr 10, 202435.0035.0035.0035.0031.21-
Apr 9, 202435.6635.6635.6635.6631.80-
Apr 8, 202435.6535.6535.6535.6531.79-
Apr 5, 202435.4635.4635.4635.4631.62-
Apr 4, 202434.9934.9934.9934.9931.20-
Apr 3, 202435.6935.6935.6935.6931.82-
Apr 2, 202435.5135.5135.5135.5131.66-
Apr 1, 202436.1836.1836.1836.1832.26-
Mar 28, 202436.5536.5536.5536.5532.59-
Mar 27, 202436.4536.4536.4536.4532.50-
Mar 26, 202436.0936.0936.0936.0932.18-
Mar 25, 202436.0036.0036.0036.0032.10-
Mar 22, 202436.0936.0936.0936.0932.18-
Mar 21, 202436.3536.3536.3536.3532.41-
Mar 20, 202435.7935.7935.7935.7931.91-
Mar 19, 202435.4435.4435.4435.4431.60-
Mar 18, 202435.2335.2335.2335.2331.41-
Mar 15, 202435.0535.0535.0535.0531.25-
Mar 14, 202435.0635.0635.0635.0631.26-
Mar 13, 202435.5035.5035.5035.5031.65-
Mar 12, 202435.4735.4735.4735.4731.63-
Mar 11, 202435.1335.1335.1335.1331.32-
Mar 8, 202435.4935.4935.4935.4931.64-
Mar 7, 202435.7335.7335.7335.7331.86-
Mar 6, 202435.4335.4335.4335.4331.59-
Mar 5, 202434.9434.9434.9434.9431.15-
Mar 4, 202435.4635.4635.4635.4631.62-
Mar 1, 202435.3435.3435.3435.3431.51-
Feb 29, 202434.9634.9634.9634.9631.17-
Feb 28, 202435.0135.0135.0135.0131.22-
Feb 27, 202434.9834.9834.9834.9831.19-
Feb 26, 202434.8134.8134.8134.8131.04-
Feb 23, 202434.7234.7234.7234.7230.96-
Feb 22, 202434.7234.7234.7234.7230.96-
Feb 21, 202433.9833.9833.9833.9830.30-
Feb 20, 202434.3234.3234.3234.3230.60-
Feb 16, 202434.7934.7934.7934.7931.02-
Feb 15, 202434.6934.6934.6934.6930.93-
Feb 14, 202434.3034.3034.3034.3030.58-
Feb 13, 202433.3133.3133.3133.3129.70-
Feb 12, 202434.1534.1534.1534.1530.45-
Feb 9, 202433.9933.9933.9933.9930.31-
Feb 8, 202433.5833.5833.5833.5829.94-
Feb 7, 202433.1933.1933.1933.1929.59-
Feb 6, 202433.0833.0833.0833.0829.50-
Feb 5, 202432.8732.8732.8732.8729.31-
Feb 2, 202433.3033.3033.3033.3029.69-
Feb 1, 202433.1633.1633.1633.1629.57-
Jan 31, 202432.5132.5132.5132.5128.99-
Jan 30, 202433.0533.0533.0533.0529.47-
Jan 29, 202433.2233.2233.2233.2229.62-
Jan 26, 202432.6932.6932.6932.6929.15-
Jan 25, 202432.7832.7832.7832.7829.23-
Jan 24, 202432.6632.6632.6632.6629.12-
Jan 23, 202433.0933.0933.0933.0929.50-
Jan 22, 202433.2133.2133.2133.2129.61-

Related Tickers