BSCFX - Baron Small Cap Retail

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 201830.2730.2730.2730.2730.27-
May 22, 201830.2130.2130.2130.2130.21-
May 21, 201830.5930.5930.5930.5930.59-
May 18, 201830.5530.5530.5530.5530.55-
May 17, 201830.4030.4030.4030.4030.40-
May 16, 201830.3430.3430.3430.3430.34-
May 15, 201830.1630.1630.1630.1630.16-
May 14, 201830.1930.1930.1930.1930.19-
May 11, 201830.3830.3830.3830.3830.38-
May 10, 201830.1430.1430.1430.1430.14-
May 09, 201829.9129.9129.9129.9129.91-
May 08, 201829.7729.7729.7729.7729.77-
May 07, 201829.6529.6529.6529.6529.65-
May 04, 201829.4629.4629.4629.4629.46-
May 03, 201829.0029.0029.0029.0029.00-
May 02, 201829.0229.0229.0229.0229.02-
May 01, 201828.9928.9928.9928.9928.99-
Apr 30, 201828.9428.9428.9428.9428.94-
Apr 27, 201829.0629.0629.0629.0629.06-
Apr 26, 201829.1529.1529.1529.1529.15-
Apr 25, 201828.9028.9028.9028.9028.90-
Apr 24, 201829.1029.1029.1029.1029.10-
Apr 23, 201829.5129.5129.5129.5129.51-
Apr 20, 201829.6429.6429.6429.6429.64-
Apr 19, 201829.8129.8129.8129.8129.81-
Apr 18, 201829.9729.9729.9729.9729.97-
Apr 17, 201829.8029.8029.8029.8029.80-
Apr 16, 201829.3329.3329.3329.3329.33-
Apr 13, 201828.9928.9928.9928.9928.99-
Apr 12, 201829.1829.1829.1829.1829.18-
Apr 11, 201828.9628.9628.9628.9628.96-
Apr 10, 201829.0229.0229.0229.0229.02-
Apr 09, 201828.6328.6328.6328.6328.63-
Apr 06, 201828.7228.7228.7228.7228.72-
Apr 05, 201829.2929.2929.2929.2929.29-
Apr 04, 201828.9628.9628.9628.9628.96-
Apr 03, 201828.5928.5928.5928.5928.59-
Apr 02, 201828.4628.4628.4628.4628.46-
Mar 29, 201829.1429.1429.1429.1429.14-
Mar 28, 201828.7628.7628.7628.7628.76-
Mar 27, 201829.0229.0229.0229.0229.02-
Mar 26, 201829.7729.7729.7729.7729.77-
Mar 23, 201829.0329.0329.0329.0329.03-
Mar 22, 201829.4929.4929.4929.4929.49-
Mar 21, 201830.2130.2130.2130.2130.21-
Mar 20, 201830.1530.1530.1530.1530.15-
Mar 19, 201829.9129.9129.9129.9129.91-
Mar 16, 201830.2230.2230.2230.2230.22-
Mar 15, 201830.0930.0930.0930.0930.09-
Mar 14, 201830.3030.3030.3030.3030.30-
Mar 13, 201830.2330.2330.2330.2330.23-
Mar 12, 201830.4530.4530.4530.4530.45-
Mar 09, 201830.3830.3830.3830.3830.38-
Mar 08, 201829.9529.9529.9529.9529.95-
Mar 07, 201829.9729.9729.9729.9729.97-
Mar 06, 201829.5929.5929.5929.5929.59-
Mar 05, 201829.3329.3329.3329.3329.33-
Mar 02, 201829.0829.0829.0829.0829.08-
Mar 01, 201828.7128.7128.7128.7128.71-
Feb 28, 201828.9028.9028.9028.9028.90-
Feb 27, 201829.1529.1529.1529.1529.15-
Feb 26, 201829.5429.5429.5429.5429.54-
Feb 23, 201829.3629.3629.3629.3629.36-
Feb 22, 201828.8428.8428.8428.8428.84-
Feb 21, 201828.9928.9928.9928.9928.99-
Feb 20, 201828.9128.9128.9128.9128.91-
Feb 16, 201829.0729.0729.0729.0729.07-
Feb 15, 201828.9828.9828.9828.9828.98-
Feb 14, 201828.6028.6028.6028.6028.60-
Feb 13, 201828.0528.0528.0528.0528.05-
Feb 12, 201827.8727.8727.8727.8727.87-
Feb 09, 201827.5227.5227.5227.5227.52-
Feb 08, 201827.3327.3327.3327.3327.33-
Feb 07, 201828.2228.2228.2228.2228.22-
Feb 06, 201828.4128.4128.4128.4128.41-
Feb 05, 201828.2128.2128.2128.2128.21-
Feb 02, 201829.2029.2029.2029.2029.20-
Feb 01, 201829.8329.8329.8329.8329.83-
Jan 31, 201829.7129.7129.7129.7129.71-
Jan 30, 201829.6329.6329.6329.6329.63-
Jan 29, 201829.8929.8929.8929.8929.89-
Jan 26, 201830.0530.0530.0530.0530.05-
Jan 25, 201829.7129.7129.7129.7129.71-
Jan 24, 201829.5229.5229.5229.5229.52-
Jan 23, 201829.6129.6129.6129.6129.61-
Jan 22, 201829.4729.4729.4729.4729.47-
Jan 19, 201829.3729.3729.3729.3729.37-
Jan 18, 201829.0329.0329.0329.0329.03-
Jan 17, 201829.1329.1329.1329.1329.13-
Jan 16, 201828.8928.8928.8928.8928.89-
Jan 12, 201829.0629.0629.0629.0629.06-
Jan 11, 201828.9628.9628.9628.9628.96-
Jan 10, 201828.6728.6728.6728.6728.67-
Jan 09, 201828.7528.7528.7528.7528.75-
Jan 08, 201828.9028.9028.9028.9028.90-
Jan 05, 201828.8228.8228.8228.8228.82-
Jan 04, 201828.6428.6428.6428.6428.64-
Jan 03, 201828.5128.5128.5128.5128.51-
Jan 02, 201828.4228.4228.4228.4228.42-
Dec 29, 201728.3428.3428.3428.3428.34-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...