Baron Fifth Avenue Growth Instl (BFTIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | - |
| 01 May 2024 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | - |
| 30 Apr 2024 | 45.67 | 45.67 | 45.67 | 45.67 | 45.67 | - |
| 29 Apr 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | - |
| 26 Apr 2024 | 46.64 | 46.64 | 46.64 | 46.64 | 46.64 | - |
| 25 Apr 2024 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | - |
| 24 Apr 2024 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | - |
| 23 Apr 2024 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | - |
| 22 Apr 2024 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | - |
| 19 Apr 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - |
| 18 Apr 2024 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | - |
| 17 Apr 2024 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | - |
| 16 Apr 2024 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | - |
| 15 Apr 2024 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | - |
| 12 Apr 2024 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | - |
| 11 Apr 2024 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | - |
| 10 Apr 2024 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | - |
| 09 Apr 2024 | 48.47 | 48.47 | 48.47 | 48.47 | 48.47 | - |
| 08 Apr 2024 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | - |
| 05 Apr 2024 | 48.46 | 48.46 | 48.46 | 48.46 | 48.46 | - |
| 04 Apr 2024 | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | - |
| 03 Apr 2024 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | - |
| 02 Apr 2024 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | - |
| 01 Apr 2024 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | - |
| 28 Mar 2024 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | - |
| 27 Mar 2024 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | - |
| 26 Mar 2024 | 49.16 | 49.16 | 49.16 | 49.16 | 49.16 | - |
| 25 Mar 2024 | 49.27 | 49.27 | 49.27 | 49.27 | 49.27 | - |
| 22 Mar 2024 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | - |
| 21 Mar 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - |
| 20 Mar 2024 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | - |
| 19 Mar 2024 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | - |
| 18 Mar 2024 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | - |
| 15 Mar 2024 | 47.43 | 47.43 | 47.43 | 47.43 | 47.43 | - |
| 14 Mar 2024 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | - |
| 13 Mar 2024 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | - |
| 12 Mar 2024 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | - |
| 11 Mar 2024 | 47.77 | 47.77 | 47.77 | 47.77 | 47.77 | - |
| 08 Mar 2024 | 48.29 | 48.29 | 48.29 | 48.29 | 48.29 | - |
| 07 Mar 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - |
| 06 Mar 2024 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | - |
| 05 Mar 2024 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | - |
| 04 Mar 2024 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | - |
| 01 Mar 2024 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | - |
| 29 Feb 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | - |
| 28 Feb 2024 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | - |
| 27 Feb 2024 | 48.97 | 48.97 | 48.97 | 48.97 | 48.97 | - |
| 26 Feb 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | - |
| 23 Feb 2024 | 48.68 | 48.68 | 48.68 | 48.68 | 48.68 | - |
| 22 Feb 2024 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | - |
| 21 Feb 2024 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | - |
| 20 Feb 2024 | 47.53 | 47.53 | 47.53 | 47.53 | 47.53 | - |
| 16 Feb 2024 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | - |
| 15 Feb 2024 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | - |
| 14 Feb 2024 | 48.67 | 48.67 | 48.67 | 48.67 | 48.67 | - |
| 13 Feb 2024 | 47.52 | 47.52 | 47.52 | 47.52 | 47.52 | - |
| 12 Feb 2024 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | - |
| 09 Feb 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - |
| 08 Feb 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| 07 Feb 2024 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | - |
| 06 Feb 2024 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | - |
| 05 Feb 2024 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | - |
| 02 Feb 2024 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | - |
| 01 Feb 2024 | 45.22 | 45.22 | 45.22 | 45.22 | 45.22 | - |
| 31 Jan 2024 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | - |
| 30 Jan 2024 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | - |
| 29 Jan 2024 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | - |
| 26 Jan 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| 25 Jan 2024 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | - |
| 24 Jan 2024 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | - |
| 23 Jan 2024 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | - |
| 22 Jan 2024 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | - |
| 19 Jan 2024 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | - |
| 18 Jan 2024 | 43.62 | 43.62 | 43.62 | 43.62 | 43.62 | - |
| 17 Jan 2024 | 43.21 | 43.21 | 43.21 | 43.21 | 43.21 | - |
| 16 Jan 2024 | 43.62 | 43.62 | 43.62 | 43.62 | 43.62 | - |
| 12 Jan 2024 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | - |
| 11 Jan 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - |
| 10 Jan 2024 | 43.72 | 43.72 | 43.72 | 43.72 | 43.72 | - |
| 09 Jan 2024 | 43.07 | 43.07 | 43.07 | 43.07 | 43.07 | - |
| 08 Jan 2024 | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | - |
| 05 Jan 2024 | 41.43 | 41.43 | 41.43 | 41.43 | 41.43 | - |
| 04 Jan 2024 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | - |
| 03 Jan 2024 | 41.24 | 41.24 | 41.24 | 41.24 | 41.24 | - |
| 02 Jan 2024 | 42.08 | 42.08 | 42.08 | 42.08 | 42.08 | - |
| 29 Dec 2023 | 43.35 | 43.35 | 43.35 | 43.35 | 43.35 | - |
| 28 Dec 2023 | 43.71 | 43.71 | 43.71 | 43.71 | 43.71 | - |
| 27 Dec 2023 | 43.79 | 43.79 | 43.79 | 43.79 | 43.79 | - |
| 26 Dec 2023 | 43.62 | 43.62 | 43.62 | 43.62 | 43.62 | - |
| 22 Dec 2023 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | - |
| 21 Dec 2023 | 43.32 | 43.32 | 43.32 | 43.32 | 43.32 | - |
| 20 Dec 2023 | 42.61 | 42.61 | 42.61 | 42.61 | 42.61 | - |
| 19 Dec 2023 | 43.82 | 43.82 | 43.82 | 43.82 | 43.82 | - |
| 18 Dec 2023 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | - |
| 15 Dec 2023 | 43.07 | 43.07 | 43.07 | 43.07 | 43.07 | - |
| 14 Dec 2023 | 42.87 | 42.87 | 42.87 | 42.87 | 42.87 | - |
| 13 Dec 2023 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | - |
| 12 Dec 2023 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | - |
| 11 Dec 2023 | 41.38 | 41.38 | 41.38 | 41.38 | 41.38 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.