Singapore markets close in 5 hours
Straits Times Index
3,300.91 -13.14 (-0.40%) Nikkei
39,142.29 +72.61 (+0.19%) Hang Seng
19,233.39 -402.83 (-2.05%) FTSE 100
8,424.20 +3.94 (+0.05%) Bitcoin USD
71,286.30 +4,607.33 (+6.91%) CMC Crypto 200
1,532.59 +178.17 (+13.16%)
Biondo Focus Investor (BFONX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | - |
| 17 May 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
| 16 May 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
| 15 May 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | - |
| 14 May 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 13 May 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
| 10 May 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 09 May 2024 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | - |
| 08 May 2024 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | - |
| 07 May 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - |
| 06 May 2024 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | - |
| 03 May 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
| 02 May 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
| 01 May 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
| 30 Apr 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
| 29 Apr 2024 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | - |
| 26 Apr 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 25 Apr 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
| 24 Apr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 23 Apr 2024 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | - |
| 22 Apr 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - |
| 19 Apr 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | - |
| 18 Apr 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
| 17 Apr 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
| 16 Apr 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | - |
| 15 Apr 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
| 12 Apr 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
| 11 Apr 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
| 10 Apr 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
| 09 Apr 2024 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | - |
| 08 Apr 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
| 05 Apr 2024 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - |
| 04 Apr 2024 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
| 03 Apr 2024 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - |
| 02 Apr 2024 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - |
| 01 Apr 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
| 28 Mar 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
| 27 Mar 2024 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
| 26 Mar 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
| 25 Mar 2024 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | - |
| 22 Mar 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | - |
| 21 Mar 2024 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | - |
| 20 Mar 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| 19 Mar 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
| 18 Mar 2024 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | - |
| 15 Mar 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | - |
| 14 Mar 2024 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | - |
| 13 Mar 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | - |
| 12 Mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 11 Mar 2024 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
| 08 Mar 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | - |
| 07 Mar 2024 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | - |
| 06 Mar 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
| 05 Mar 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | - |
| 04 Mar 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
| 01 Mar 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
| 29 Feb 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
| 28 Feb 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 27 Feb 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
| 26 Feb 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
| 23 Feb 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
| 22 Feb 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 21 Feb 2024 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
| 20 Feb 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
| 16 Feb 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
| 15 Feb 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
| 14 Feb 2024 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | - |
| 13 Feb 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
| 12 Feb 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
| 09 Feb 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
| 08 Feb 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
| 07 Feb 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
| 06 Feb 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
| 05 Feb 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
| 02 Feb 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
| 01 Feb 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
| 31 Jan 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | - |
| 30 Jan 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
| 29 Jan 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - |
| 26 Jan 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - |
| 25 Jan 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - |
| 24 Jan 2024 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | - |
| 23 Jan 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
| 22 Jan 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 19 Jan 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
| 18 Jan 2024 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | - |
| 17 Jan 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
| 16 Jan 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
| 12 Jan 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
| 11 Jan 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - |
| 10 Jan 2024 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | - |
| 09 Jan 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
| 08 Jan 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| 05 Jan 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
| 04 Jan 2024 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | - |
| 03 Jan 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | - |
| 02 Jan 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 29 Dec 2023 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | - |
| 28 Dec 2023 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
| 27 Dec 2023 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| *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.