Nasdaq - Delayed Quote USD

Baron Small Cap Retail (BSCFX)

31.12 -0.05 (-0.16%)
At close: 8:06 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 31.12 31.12 31.12 31.12 31.12 -
Apr 17, 2024 31.17 31.17 31.17 31.17 31.17 -
Apr 16, 2024 31.41 31.41 31.41 31.41 31.41 -
Apr 15, 2024 31.51 31.51 31.51 31.51 31.51 -
Apr 12, 2024 31.98 31.98 31.98 31.98 31.98 -
Apr 11, 2024 32.55 32.55 32.55 32.55 32.55 -
Apr 10, 2024 32.37 32.37 32.37 32.37 32.37 -
Apr 9, 2024 32.98 32.98 32.98 32.98 32.98 -
Apr 8, 2024 32.97 32.97 32.97 32.97 32.97 -
Apr 5, 2024 32.80 32.80 32.80 32.80 32.80 -
Apr 4, 2024 32.36 32.36 32.36 32.36 32.36 -
Apr 3, 2024 33.01 33.01 33.01 33.01 33.01 -
Apr 2, 2024 32.84 32.84 32.84 32.84 32.84 -
Apr 1, 2024 33.46 33.46 33.46 33.46 33.46 -
Mar 28, 2024 33.81 33.81 33.81 33.81 33.81 -
Mar 27, 2024 33.71 33.71 33.71 33.71 33.71 -
Mar 26, 2024 33.38 33.38 33.38 33.38 33.38 -
Mar 25, 2024 33.30 33.30 33.30 33.30 33.30 -
Mar 22, 2024 33.38 33.38 33.38 33.38 33.38 -
Mar 21, 2024 33.63 33.63 33.63 33.63 33.63 -
Mar 20, 2024 33.11 33.11 33.11 33.11 33.11 -
Mar 19, 2024 32.78 32.78 32.78 32.78 32.78 -
Mar 18, 2024 32.59 32.59 32.59 32.59 32.59 -
Mar 15, 2024 32.43 32.43 32.43 32.43 32.43 -
Mar 14, 2024 32.43 32.43 32.43 32.43 32.43 -
Mar 13, 2024 32.84 32.84 32.84 32.84 32.84 -
Mar 12, 2024 32.81 32.81 32.81 32.81 32.81 -
Mar 11, 2024 32.49 32.49 32.49 32.49 32.49 -
Mar 8, 2024 32.83 32.83 32.83 32.83 32.83 -
Mar 7, 2024 33.05 33.05 33.05 33.05 33.05 -
Mar 6, 2024 32.77 32.77 32.77 32.77 32.77 -
Mar 5, 2024 32.33 32.33 32.33 32.33 32.33 -
Mar 4, 2024 32.81 32.81 32.81 32.81 32.81 -
Mar 1, 2024 32.69 32.69 32.69 32.69 32.69 -
Feb 29, 2024 32.34 32.34 32.34 32.34 32.34 -
Feb 28, 2024 32.39 32.39 32.39 32.39 32.39 -
Feb 27, 2024 32.37 32.37 32.37 32.37 32.37 -
Feb 26, 2024 32.21 32.21 32.21 32.21 32.21 -
Feb 23, 2024 32.12 32.12 32.12 32.12 32.12 -
Feb 22, 2024 32.12 32.12 32.12 32.12 32.12 -
Feb 21, 2024 31.44 31.44 31.44 31.44 31.44 -
Feb 20, 2024 31.76 31.76 31.76 31.76 31.76 -
Feb 16, 2024 32.19 32.19 32.19 32.19 32.19 -
Feb 15, 2024 32.10 32.10 32.10 32.10 32.10 -
Feb 14, 2024 31.73 31.73 31.73 31.73 31.73 -
Feb 13, 2024 30.82 30.82 30.82 30.82 30.82 -
Feb 12, 2024 31.59 31.59 31.59 31.59 31.59 -
Feb 9, 2024 31.45 31.45 31.45 31.45 31.45 -
Feb 8, 2024 31.07 31.07 31.07 31.07 31.07 -
Feb 7, 2024 30.71 30.71 30.71 30.71 30.71 -
Feb 6, 2024 30.61 30.61 30.61 30.61 30.61 -
Feb 5, 2024 30.42 30.42 30.42 30.42 30.42 -
Feb 2, 2024 30.81 30.81 30.81 30.81 30.81 -
Feb 1, 2024 30.68 30.68 30.68 30.68 30.68 -
Jan 31, 2024 30.08 30.08 30.08 30.08 30.08 -
Jan 30, 2024 30.58 30.58 30.58 30.58 30.58 -
Jan 29, 2024 30.74 30.74 30.74 30.74 30.74 -
Jan 26, 2024 30.25 30.25 30.25 30.25 30.25 -
Jan 25, 2024 30.34 30.34 30.34 30.34 30.34 -
Jan 24, 2024 30.23 30.23 30.23 30.23 30.23 -
Jan 23, 2024 30.62 30.62 30.62 30.62 30.62 -
Jan 22, 2024 30.73 30.73 30.73 30.73 30.73 -
Jan 19, 2024 30.33 30.33 30.33 30.33 30.33 -
Jan 18, 2024 29.92 29.92 29.92 29.92 29.92 -
Jan 17, 2024 29.49 29.49 29.49 29.49 29.49 -
Jan 16, 2024 29.68 29.68 29.68 29.68 29.68 -
Jan 12, 2024 29.77 29.77 29.77 29.77 29.77 -
Jan 11, 2024 29.74 29.74 29.74 29.74 29.74 -
Jan 10, 2024 29.72 29.72 29.72 29.72 29.72 -
Jan 9, 2024 29.62 29.62 29.62 29.62 29.62 -
Jan 8, 2024 29.83 29.83 29.83 29.83 29.83 -
Jan 5, 2024 29.11 29.11 29.11 29.11 29.11 -
Jan 4, 2024 29.04 29.04 29.04 29.04 29.04 -
Jan 3, 2024 28.99 28.99 28.99 28.99 28.99 -
Jan 2, 2024 29.80 29.80 29.80 29.80 29.80 -
Dec 29, 2023 30.26 30.26 30.26 30.26 30.26 -
Dec 28, 2023 30.59 30.59 30.59 30.59 30.59 -
Dec 27, 2023 30.59 30.59 30.59 30.59 30.59 -
Dec 26, 2023 30.53 30.53 30.53 30.53 30.53 -
Dec 22, 2023 30.30 30.30 30.30 30.30 30.30 -
Dec 21, 2023 30.15 30.15 30.15 30.15 30.15 -
Dec 20, 2023 29.63 29.63 29.63 29.63 29.63 -
Dec 19, 2023 30.10 30.10 30.10 30.10 30.10 -
Dec 18, 2023 29.65 29.65 29.65 29.65 29.65 -
Dec 15, 2023 29.52 29.52 29.52 29.52 29.52 -
Dec 14, 2023 29.64 29.64 29.64 29.64 29.64 -
Dec 13, 2023 29.12 29.12 29.12 29.12 29.12 -
Dec 12, 2023 28.66 28.66 28.66 28.66 28.66 -
Dec 11, 2023 28.49 28.49 28.49 28.49 28.49 -
Dec 8, 2023 28.33 28.33 28.33 28.33 28.33 -
Dec 7, 2023 0.00 Dividend
Dec 7, 2023 28.11 28.11 28.11 28.11 28.11 -
Dec 7, 2023 0.92 Capital Gains
Dec 6, 2023 28.83 28.83 28.83 28.83 27.91 -
Dec 5, 2023 28.83 28.83 28.83 28.83 27.91 -
Dec 4, 2023 29.19 29.19 29.19 29.19 28.26 -
Dec 1, 2023 29.15 29.15 29.15 29.15 28.22 -
Nov 30, 2023 28.53 28.53 28.53 28.53 27.62 -
Nov 29, 2023 28.39 28.39 28.39 28.39 27.49 -
Nov 28, 2023 28.27 28.27 28.27 28.27 27.37 -
Nov 27, 2023 28.48 28.48 28.48 28.48 27.57 -
Nov 24, 2023 28.48 28.48 28.48 28.48 27.57 -
Nov 22, 2023 28.42 28.42 28.42 28.42 27.51 -
Nov 21, 2023 28.19 28.19 28.19 28.19 27.29 -
Nov 20, 2023 28.40 28.40 28.40 28.40 27.49 -
Nov 17, 2023 28.08 28.08 28.08 28.08 27.18 -
Nov 16, 2023 27.87 27.87 27.87 27.87 26.98 -
Nov 15, 2023 28.09 28.09 28.09 28.09 27.19 -
Nov 14, 2023 27.99 27.99 27.99 27.99 27.10 -
Nov 13, 2023 26.84 26.84 26.84 26.84 25.98 -
Nov 10, 2023 26.75 26.75 26.75 26.75 25.90 -
Nov 9, 2023 26.39 26.39 26.39 26.39 25.55 -
Nov 8, 2023 26.66 26.66 26.66 26.66 25.81 -
Nov 7, 2023 26.83 26.83 26.83 26.83 25.97 -
Nov 6, 2023 26.66 26.66 26.66 26.66 25.81 -
Nov 3, 2023 26.87 26.87 26.87 26.87 26.01 -
Nov 2, 2023 26.30 26.30 26.30 26.30 25.46 -
Nov 1, 2023 25.64 25.64 25.64 25.64 24.82 -
Oct 31, 2023 25.71 25.71 25.71 25.71 24.89 -
Oct 30, 2023 25.44 25.44 25.44 25.44 24.63 -
Oct 27, 2023 25.16 25.16 25.16 25.16 24.36 -
Oct 26, 2023 25.69 25.69 25.69 25.69 24.87 -
Oct 25, 2023 25.81 25.81 25.81 25.81 24.99 -
Oct 24, 2023 26.40 26.40 26.40 26.40 25.56 -
Oct 23, 2023 26.13 26.13 26.13 26.13 25.30 -
Oct 20, 2023 26.27 26.27 26.27 26.27 25.43 -
Oct 19, 2023 26.63 26.63 26.63 26.63 25.78 -
Oct 18, 2023 26.95 26.95 26.95 26.95 26.09 -
Oct 17, 2023 27.71 27.71 27.71 27.71 26.83 -
Oct 16, 2023 27.56 27.56 27.56 27.56 26.68 -
Oct 13, 2023 27.16 27.16 27.16 27.16 26.29 -
Oct 12, 2023 27.42 27.42 27.42 27.42 26.55 -
Oct 11, 2023 28.10 28.10 28.10 28.10 27.20 -
Oct 10, 2023 28.04 28.04 28.04 28.04 27.15 -
Oct 9, 2023 27.73 27.73 27.73 27.73 26.85 -
Oct 6, 2023 27.55 27.55 27.55 27.55 26.67 -
Oct 5, 2023 27.21 27.21 27.21 27.21 26.34 -
Oct 4, 2023 27.29 27.29 27.29 27.29 26.42 -
Oct 3, 2023 27.03 27.03 27.03 27.03 26.17 -
Oct 2, 2023 27.64 27.64 27.64 27.64 26.76 -
Sep 29, 2023 27.76 27.76 27.76 27.76 26.88 -
Sep 28, 2023 27.82 27.82 27.82 27.82 26.93 -
Sep 27, 2023 27.64 27.64 27.64 27.64 26.76 -
Sep 26, 2023 27.42 27.42 27.42 27.42 26.55 -
Sep 25, 2023 27.84 27.84 27.84 27.84 26.95 -
Sep 22, 2023 27.78 27.78 27.78 27.78 26.89 -
Sep 21, 2023 28.35 28.35 28.35 28.35 27.45 -
Sep 20, 2023 28.35 28.35 28.35 28.35 27.45 -
Sep 19, 2023 28.50 28.50 28.50 28.50 27.59 -
Sep 18, 2023 28.53 28.53 28.53 28.53 27.62 -
Sep 15, 2023 28.62 28.62 28.62 28.62 27.71 -
Sep 14, 2023 28.97 28.97 28.97 28.97 28.05 -
Sep 13, 2023 28.66 28.66 28.66 28.66 27.75 -
Sep 12, 2023 28.75 28.75 28.75 28.75 27.83 -
Sep 11, 2023 28.78 28.78 28.78 28.78 27.86 -
Sep 8, 2023 28.66 28.66 28.66 28.66 27.75 -
Sep 7, 2023 28.80 28.80 28.80 28.80 27.88 -
Sep 6, 2023 28.94 28.94 28.94 28.94 28.02 -
Sep 5, 2023 28.98 28.98 28.98 28.98 28.06 -
Sep 1, 2023 29.52 29.52 29.52 29.52 28.58 -
Aug 31, 2023 29.31 29.31 29.31 29.31 28.38 -
Aug 30, 2023 29.32 29.32 29.32 29.32 28.39 -
Aug 29, 2023 29.07 29.07 29.07 29.07 28.14 -
Aug 28, 2023 28.59 28.59 28.59 28.59 27.68 -
Aug 25, 2023 28.40 28.40 28.40 28.40 27.49 -
Aug 24, 2023 28.12 28.12 28.12 28.12 27.22 -
Aug 23, 2023 28.48 28.48 28.48 28.48 27.57 -
Aug 22, 2023 28.12 28.12 28.12 28.12 27.22 -
Aug 21, 2023 28.04 28.04 28.04 28.04 27.15 -
Aug 18, 2023 27.99 27.99 27.99 27.99 27.10 -
Aug 17, 2023 27.93 27.93 27.93 27.93 27.04 -
Aug 16, 2023 28.52 28.52 28.52 28.52 27.61 -
Aug 15, 2023 28.89 28.89 28.89 28.89 27.97 -
Aug 14, 2023 29.15 29.15 29.15 29.15 28.22 -
Aug 11, 2023 28.95 28.95 28.95 28.95 28.03 -
Aug 10, 2023 28.93 28.93 28.93 28.93 28.01 -
Aug 9, 2023 28.85 28.85 28.85 28.85 27.93 -
Aug 8, 2023 28.99 28.99 28.99 28.99 28.07 -
Aug 7, 2023 29.30 29.30 29.30 29.30 28.37 -
Aug 4, 2023 29.19 29.19 29.19 29.19 28.26 -
Aug 3, 2023 29.29 29.29 29.29 29.29 28.36 -
Aug 2, 2023 29.43 29.43 29.43 29.43 28.49 -
Aug 1, 2023 29.61 29.61 29.61 29.61 28.67 -
Jul 31, 2023 29.66 29.66 29.66 29.66 28.71 -
Jul 28, 2023 29.52 29.52 29.52 29.52 28.58 -
Jul 27, 2023 29.11 29.11 29.11 29.11 28.18 -
Jul 26, 2023 29.52 29.52 29.52 29.52 28.58 -
Jul 25, 2023 29.47 29.47 29.47 29.47 28.53 -
Jul 24, 2023 29.29 29.29 29.29 29.29 28.36 -
Jul 21, 2023 29.40 29.40 29.40 29.40 28.46 -
Jul 20, 2023 29.50 29.50 29.50 29.50 28.56 -
Jul 19, 2023 29.81 29.81 29.81 29.81 28.86 -
Jul 18, 2023 29.75 29.75 29.75 29.75 28.80 -
Jul 17, 2023 29.53 29.53 29.53 29.53 28.59 -
Jul 14, 2023 29.36 29.36 29.36 29.36 28.42 -
Jul 13, 2023 29.55 29.55 29.55 29.55 28.61 -
Jul 12, 2023 29.27 29.27 29.27 29.27 28.34 -
Jul 11, 2023 28.91 28.91 28.91 28.91 27.99 -
Jul 10, 2023 28.66 28.66 28.66 28.66 27.75 -
Jul 7, 2023 28.18 28.18 28.18 28.18 27.28 -
Jul 6, 2023 28.00 28.00 28.00 28.00 27.11 -
Jul 5, 2023 28.30 28.30 28.30 28.30 27.40 -
Jul 3, 2023 28.53 28.53 28.53 28.53 27.62 -
Jun 30, 2023 28.66 28.66 28.66 28.66 27.75 -
Jun 29, 2023 28.38 28.38 28.38 28.38 27.48 -
Jun 28, 2023 28.03 28.03 28.03 28.03 27.14 -
Jun 27, 2023 27.94 27.94 27.94 27.94 27.05 -
Jun 26, 2023 27.44 27.44 27.44 27.44 26.57 -
Jun 23, 2023 27.38 27.38 27.38 27.38 26.51 -
Jun 22, 2023 27.57 27.57 27.57 27.57 26.69 -
Jun 21, 2023 27.69 27.69 27.69 27.69 26.81 -
Jun 20, 2023 27.78 27.78 27.78 27.78 26.89 -
Jun 16, 2023 27.83 27.83 27.83 27.83 26.94 -
Jun 15, 2023 27.97 27.97 27.97 27.97 27.08 -
Jun 14, 2023 27.62 27.62 27.62 27.62 26.74 -
Jun 13, 2023 27.86 27.86 27.86 27.86 26.97 -
Jun 12, 2023 27.46 27.46 27.46 27.46 26.58 -
Jun 9, 2023 27.09 27.09 27.09 27.09 26.23 -
Jun 8, 2023 27.21 27.21 27.21 27.21 26.34 -
Jun 7, 2023 27.30 27.30 27.30 27.30 26.43 -
Jun 6, 2023 27.00 27.00 27.00 27.00 26.14 -
Jun 5, 2023 26.47 26.47 26.47 26.47 25.63 -
Jun 2, 2023 26.63 26.63 26.63 26.63 25.78 -
Jun 1, 2023 26.00 26.00 26.00 26.00 25.17 -
May 31, 2023 25.73 25.73 25.73 25.73 24.91 -
May 30, 2023 25.91 25.91 25.91 25.91 25.08 -
May 26, 2023 25.87 25.87 25.87 25.87 25.05 -
May 25, 2023 25.60 25.60 25.60 25.60 24.78 -
May 24, 2023 25.63 25.63 25.63 25.63 24.81 -
May 23, 2023 25.90 25.90 25.90 25.90 25.07 -
May 22, 2023 26.31 26.31 26.31 26.31 25.47 -
May 19, 2023 26.10 26.10 26.10 26.10 25.27 -
May 18, 2023 26.32 26.32 26.32 26.32 25.48 -
May 17, 2023 26.15 26.15 26.15 26.15 25.32 -
May 16, 2023 25.78 25.78 25.78 25.78 24.96 -
May 15, 2023 26.11 26.11 26.11 26.11 25.28 -
May 12, 2023 25.83 25.83 25.83 25.83 25.01 -
May 11, 2023 25.83 25.83 25.83 25.83 25.01 -
May 10, 2023 25.96 25.96 25.96 25.96 25.13 -
May 9, 2023 26.01 26.01 26.01 26.01 25.18 -
May 8, 2023 26.00 26.00 26.00 26.00 25.17 -
May 5, 2023 25.96 25.96 25.96 25.96 25.13 -
May 4, 2023 25.52 25.52 25.52 25.52 24.71 -
May 3, 2023 26.05 26.05 26.05 26.05 25.22 -
May 2, 2023 26.10 26.10 26.10 26.10 25.27 -
May 1, 2023 26.70 26.70 26.70 26.70 25.85 -
Apr 28, 2023 26.66 26.66 26.66 26.66 25.81 -
Apr 27, 2023 26.45 26.45 26.45 26.45 25.61 -
Apr 26, 2023 26.20 26.20 26.20 26.20 25.36 -
Apr 25, 2023 26.33 26.33 26.33 26.33 25.49 -
Apr 24, 2023 26.88 26.88 26.88 26.88 26.02 -
Apr 21, 2023 26.94 26.94 26.94 26.94 26.08 -
Apr 20, 2023 26.84 26.84 26.84 26.84 25.98 -

Related Tickers