UK markets close in 4 hours 50 minutes

Berkshire Focus (BFOCX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
21.82-0.26 (-1.18%)
At close: 08:01PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202421.8221.8221.8221.8221.82-
17 Apr 202422.0822.0822.0822.0822.08-
16 Apr 202422.7322.7322.7322.7322.73-
15 Apr 202422.4722.4722.4722.4722.47-
12 Apr 202423.1123.1123.1123.1123.11-
11 Apr 202423.7323.7323.7323.7323.73-
10 Apr 202423.2323.2323.2323.2323.23-
09 Apr 202423.3723.3723.3723.3723.37-
08 Apr 202423.5023.5023.5023.5023.50-
05 Apr 202423.6423.6423.6423.6423.64-
04 Apr 202423.0623.0623.0623.0623.06-
03 Apr 202423.4923.4923.4923.4923.49-
02 Apr 202423.1623.1623.1623.1623.16-
01 Apr 202423.4023.4023.4023.4023.40-
28 Mar 202423.3523.3523.3523.3523.35-
27 Mar 202423.4823.4823.4823.4823.48-
26 Mar 202423.7623.7623.7623.7623.76-
25 Mar 202423.8823.8823.8823.8823.88-
22 Mar 202423.5223.5223.5223.5223.52-
21 Mar 202423.6223.6223.6223.6223.62-
20 Mar 202423.1123.1123.1123.1123.11-
19 Mar 202422.4122.4122.4122.4122.41-
18 Mar 202422.5722.5722.5722.5722.57-
15 Mar 202422.4422.4422.4422.4422.44-
14 Mar 202422.6422.6422.6422.6422.64-
13 Mar 202422.9822.9822.9822.9822.98-
12 Mar 202423.0923.0923.0923.0923.09-
11 Mar 202422.6422.6422.6422.6422.64-
08 Mar 202423.3023.3023.3023.3023.30-
07 Mar 202423.5823.5823.5823.5823.58-
06 Mar 202423.1423.1423.1423.1423.14-
05 Mar 202422.7222.7222.7222.7222.72-
04 Mar 202423.4623.4623.4623.4623.46-
01 Mar 202422.9722.9722.9722.9722.97-
29 Feb 202422.1322.1322.1322.1322.13-
28 Feb 202421.8521.8521.8521.8521.85-
27 Feb 202421.8721.8721.8721.8721.87-
26 Feb 202421.5721.5721.5721.5721.57-
23 Feb 202421.1921.1921.1921.1921.19-
22 Feb 202421.3221.3221.3221.3221.32-
21 Feb 202420.1920.1920.1920.1920.19-
20 Feb 202420.7920.7920.7920.7920.79-
16 Feb 202421.3921.3921.3921.3921.39-
15 Feb 202421.8721.8721.8721.8721.87-
14 Feb 202421.6821.6821.6821.6821.68-
13 Feb 202420.7720.7720.7720.7720.77-
12 Feb 202421.4721.4721.4721.4721.47-
09 Feb 202421.5721.5721.5721.5721.57-
08 Feb 202420.9520.9520.9520.9520.95-
07 Feb 202420.6020.6020.6020.6020.60-
06 Feb 202420.1820.1820.1820.1820.18-
05 Feb 202420.2620.2620.2620.2620.26-
02 Feb 202420.2720.2720.2720.2720.27-
01 Feb 202419.4819.4819.4819.4819.48-
31 Jan 202419.1219.1219.1219.1219.12-
30 Jan 202419.6319.6319.6319.6319.63-
29 Jan 202419.8819.8819.8819.8819.88-
26 Jan 202419.4019.4019.4019.4019.40-
25 Jan 202419.4819.4819.4819.4819.48-
24 Jan 202419.4619.4619.4619.4619.46-
23 Jan 202419.3419.3419.3419.3419.34-
22 Jan 202419.3019.3019.3019.3019.30-
19 Jan 202419.1919.1919.1919.1919.19-
18 Jan 202418.6818.6818.6818.6818.68-
17 Jan 202418.4618.4618.4618.4618.46-
16 Jan 202418.5818.5818.5818.5818.58-
12 Jan 202418.4618.4618.4618.4618.46-
11 Jan 202418.6218.6218.6218.6218.62-
10 Jan 202418.6918.6918.6918.6918.69-
09 Jan 202418.6218.6218.6218.6218.62-
08 Jan 202418.5018.5018.5018.5018.50-
05 Jan 202417.8517.8517.8517.8517.85-
04 Jan 202417.7617.7617.7617.7617.76-
03 Jan 202417.7717.7717.7717.7717.77-
02 Jan 202418.3418.3418.3418.3418.34-
29 Dec 202319.0019.0019.0019.0019.00-
28 Dec 202319.3819.3819.3819.3819.38-
27 Dec 202319.4619.4619.4619.4619.46-
26 Dec 202319.2219.2219.2219.2219.22-
22 Dec 202319.1019.1019.1019.1019.10-
21 Dec 202319.1019.1019.1019.1019.10-
20 Dec 202318.7718.7718.7718.7718.77-
19 Dec 202319.2919.2919.2919.2919.29-
18 Dec 202318.9818.9818.9818.9818.98-
15 Dec 202318.8118.8118.8118.8118.81-
14 Dec 202318.8618.8618.8618.8618.86-
13 Dec 202318.5318.5318.5318.5318.53-
12 Dec 202318.1718.1718.1718.1718.17-
11 Dec 202318.0918.0918.0918.0918.09-
08 Dec 202318.1818.1818.1818.1818.18-
07 Dec 202317.9117.9117.9117.9117.91-
06 Dec 202317.7717.7717.7717.7717.77-
05 Dec 202318.0118.0118.0118.0118.01-
04 Dec 202318.0118.0118.0118.0118.01-
01 Dec 202318.1218.1218.1218.1218.12-
30 Nov 202317.7417.7417.7417.7417.74-
29 Nov 202317.8517.8517.8517.8517.85-
28 Nov 202317.5917.5917.5917.5917.59-
27 Nov 202317.3117.3117.3117.3117.31-
24 Nov 202317.0417.0417.0417.0417.04-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...