BSCFX - Baron Small Cap Retail

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201731.3131.3131.3131.3131.31-
Oct 19, 201731.0831.0831.0831.0831.08-
Oct 18, 201731.1231.1231.1231.1231.12-
Oct 17, 201731.0031.0031.0031.0031.00-
Oct 16, 201731.0631.0631.0631.0631.06-
Oct 13, 201731.0931.0931.0931.0931.09-
Oct 12, 201731.1431.1431.1431.1431.14-
Oct 11, 201731.0631.0631.0631.0631.06-
Oct 10, 201731.0331.0331.0331.0331.03-
Oct 09, 201731.0531.0531.0531.0531.05-
Oct 06, 201731.1131.1131.1131.1131.11-
Oct 05, 201731.1231.1231.1231.1231.12-
Oct 04, 201731.0531.0531.0531.0531.05-
Oct 03, 201730.9830.9830.9830.9830.98-
Oct 02, 201730.8430.8430.8430.8430.84-
Sep 29, 201730.6430.6430.6430.6430.64-
Sep 28, 201730.4530.4530.4530.4530.45-
Sep 27, 201730.5130.5130.5130.5130.51-
Sep 26, 201730.1830.1830.1830.1830.18-
Sep 25, 201730.1630.1630.1630.1630.16-
Sep 22, 201730.3630.3630.3630.3630.36-
Sep 21, 201730.2330.2330.2330.2330.23-
Sep 20, 201730.2930.2930.2930.2930.29-
Sep 19, 201730.2630.2630.2630.2630.26-
Sep 18, 201730.2430.2430.2430.2430.24-
Sep 15, 201730.0630.0630.0630.0630.06-
Sep 14, 201730.0730.0730.0730.0730.07-
Sep 13, 201730.2230.2230.2230.2230.22-
Sep 12, 201730.2530.2530.2530.2530.25-
Sep 11, 201730.1630.1630.1630.1630.16-
Sep 08, 201729.8729.8729.8729.8729.87-
Sep 07, 201729.8029.8029.8029.8029.80-
Sep 06, 201729.6929.6929.6929.6929.69-
Sep 05, 201729.6329.6329.6329.6329.63-
Sep 01, 201729.7429.7429.7429.7429.74-
Aug 31, 201729.7029.7029.7029.7029.70-
Aug 30, 201729.3929.3929.3929.3929.39-
Aug 29, 201729.1329.1329.1329.1329.13-
Aug 28, 201729.0329.0329.0329.0329.03-
Aug 25, 201728.9928.9928.9928.9928.99-
Aug 24, 201728.9628.9628.9628.9628.96-
Aug 23, 201728.9128.9128.9128.9128.91-
Aug 22, 201729.0529.0529.0529.0529.05-
Aug 21, 201728.7328.7328.7328.7328.73-
Aug 18, 201728.7028.7028.7028.7028.70-
Aug 17, 201728.7528.7528.7528.7528.75-
Aug 16, 201729.1029.1029.1029.1029.10-
Aug 15, 201728.9828.9828.9828.9828.98-
Aug 14, 201729.1429.1429.1429.1429.14-
Aug 11, 201728.7928.7928.7928.7928.79-
Aug 10, 201728.5928.5928.5928.5928.59-
Aug 09, 201729.0029.0029.0029.0029.00-
Aug 08, 201729.2529.2529.2529.2529.25-
Aug 07, 201729.4029.4029.4029.4029.40-
Aug 04, 201729.3029.3029.3029.3029.30-
Aug 03, 201729.6029.6029.6029.6029.60-
Aug 02, 201729.5329.5329.5329.5329.53-
Aug 01, 201729.8629.8629.8629.8629.86-
Jul 31, 201729.8129.8129.8129.8129.81-
Jul 28, 201729.8129.8129.8129.8129.81-
Jul 27, 201729.8329.8329.8329.8329.83-
Jul 26, 201730.0530.0530.0530.0530.05-
Jul 25, 201730.1130.1130.1130.1130.11-
Jul 24, 201730.0030.0030.0030.0030.00-
Jul 21, 201729.9129.9129.9129.9129.91-
Jul 20, 201729.9229.9229.9229.9229.92-
Jul 19, 201729.9829.9829.9829.9829.98-
Jul 18, 201729.6829.6829.6829.6829.68-
Jul 17, 201729.7629.7629.7629.7629.76-
Jul 14, 201729.7629.7629.7629.7629.76-
Jul 13, 201729.6429.6429.6429.6429.64-
Jul 12, 201729.6129.6129.6129.6129.61-
Jul 11, 201729.3629.3629.3629.3629.36-
Jul 10, 201729.3129.3129.3129.3129.31-
Jul 07, 201729.3929.3929.3929.3929.39-
Jul 06, 201729.0129.0129.0129.0129.01-
Jul 05, 201729.3429.3429.3429.3429.34-
Jul 03, 201729.2829.2829.2829.2829.28-
Jun 30, 201729.3429.3429.3429.3429.34-
Jun 29, 201729.2529.2529.2529.2529.25-
Jun 28, 201729.5129.5129.5129.5129.51-
Jun 27, 201729.0829.0829.0829.0829.08-
Jun 26, 201729.3629.3629.3629.3629.36-
Jun 23, 201729.4029.4029.4029.4029.40-
Jun 22, 201729.1929.1929.1929.1929.19-
Jun 21, 201729.1429.1429.1429.1429.14-
Jun 20, 201729.1029.1029.1029.1029.10-
Jun 19, 201729.3429.3429.3429.3429.34-
Jun 16, 201729.0829.0829.0829.0829.08-
Jun 15, 201729.0429.0429.0429.0429.04-
Jun 14, 201729.1229.1229.1229.1229.12-
Jun 13, 201729.1729.1729.1729.1729.17-
Jun 12, 201728.9428.9428.9428.9428.94-
Jun 09, 201729.1429.1429.1429.1429.14-
Jun 08, 201729.4429.4429.4429.4429.44-
Jun 07, 201729.3229.3229.3229.3229.32-
Jun 06, 201729.3029.3029.3029.3029.30-
Jun 05, 201729.3629.3629.3629.3629.36-
Jun 02, 201729.4529.4529.4529.4529.45-
Jun 01, 201729.3229.3229.3229.3229.32-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...