Baron Financials ETF (BCFN)

21.70
+0.03 (0.15%)
NASDAQ · Last Trade: Apr 29th, 7:55 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Baron Financials ETF (BCFN)

DateOpenHighLowCloseVolumeAdjusted Close
4/29/202621.7321.8021.6421.702,99121.70
4/28/202621.7721.7721.6621.6634221.66
4/27/202621.6621.7121.6021.682,73021.68
4/24/202621.5421.6221.5421.621,36321.62
4/23/202621.9721.9721.3821.6167021.61
4/22/202622.2422.2422.0822.081,85322.08
4/21/202622.1722.3022.0922.095,74322.09
4/20/202622.0722.1422.0722.144,87122.14
4/17/202622.1722.1722.1022.132,22822.13
4/16/202622.1322.1321.9721.9755321.97
4/15/202621.8422.0621.8422.061,80722.06
4/14/202621.6221.6221.5221.544,53721.54
4/13/202621.2321.3721.2321.3755021.37
4/10/202621.0321.0320.7420.742,11520.74
4/09/202621.0321.1220.9321.1257921.12
4/08/202622.0022.0021.3321.332,93721.33
4/07/202620.8420.9420.8420.9246820.92
4/06/202620.8121.0020.8120.964,05420.96
4/02/202620.8620.9120.8620.911,04820.91
4/01/202620.6820.8620.6820.784,28920.78
3/31/202620.5720.8620.5520.861,58620.86
3/30/202620.3820.5220.0420.3617,23120.36
3/27/202620.5320.5320.1820.183,17420.18
3/26/202620.7520.8720.7020.7046320.70
3/25/202621.0321.0320.7320.7370720.73
3/24/202620.7820.7820.7520.7522420.75
3/23/202621.1421.2121.1221.121,26421.12
3/20/202620.8920.8920.7220.845,70120.84
3/19/202620.8320.9620.8120.9642720.96
3/18/202621.0221.0221.0221.0211721.02
3/17/202621.3221.3221.3221.324421.32
3/16/202621.0121.0921.0121.081,35021.08
3/13/202620.8720.8720.8720.8710020.87
3/12/202621.0921.0920.7620.761,02220.76
3/11/202621.4921.4921.0821.242,51921.24
3/10/202621.7121.7121.5521.551,27221.55
3/09/202621.4921.8421.4921.846,99721.84
3/06/202621.9022.0121.9022.0132522.01
3/05/202621.9922.2021.9922.131,98622.13
3/04/202622.0222.1821.9922.156,11422.15
3/03/202621.5921.8921.5921.8930721.89
3/02/202621.5722.1321.5721.9385,78221.93
2/27/202621.8121.8621.7521.861,42921.86
2/26/202622.0022.0722.0022.073,29022.07
2/25/202621.5521.8321.5521.774,51121.77
2/24/202621.0621.4321.0621.4367821.43
2/23/202621.5121.5121.1121.111,30821.11
2/20/202621.7321.9721.7321.972,78421.97
2/19/202621.9121.9121.7721.871,51221.87
2/18/202622.0422.0822.0322.0483022.04
2/17/202621.7621.7621.6521.652,28821.65
2/13/202621.5821.7421.5821.707,20621.70
2/12/202622.0922.1021.4921.654,44621.65
2/11/202622.0522.0522.0522.0523322.05
2/10/202622.7722.9422.5322.5397122.53
2/09/202622.7923.0722.7922.956,13422.95
2/06/202622.7522.8222.7522.8267822.82
2/05/202622.8822.8822.4722.471,13422.47
2/04/202622.7722.8722.4722.871,69722.87
2/03/202623.6923.6922.7022.874,16022.87
2/02/202623.8723.8723.8523.8542023.85
1/30/202623.8923.9323.7723.791,65623.79