Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,856.38 +1,414.05 (+2.16%) CMC Crypto 200
1,350.62 -23.22 (-1.69%)
Baron Fifth Avenue Growth Retail (BFTHX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:06AM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | 46.34 | 46.34 | 46.34 | 46.34 | 46.34 | - |
| 15 May 2024 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | - |
| 14 May 2024 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | - |
| 13 May 2024 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | - |
| 10 May 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | - |
| 09 May 2024 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | - |
| 08 May 2024 | 45.35 | 45.35 | 45.35 | 45.35 | 45.35 | - |
| 07 May 2024 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | - |
| 06 May 2024 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | - |
| 03 May 2024 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | - |
| 02 May 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| 01 May 2024 | 44.11 | 44.11 | 44.11 | 44.11 | 44.11 | - |
| 30 Apr 2024 | 44.14 | 44.14 | 44.14 | 44.14 | 44.14 | - |
| 29 Apr 2024 | 45.19 | 45.19 | 45.19 | 45.19 | 45.19 | - |
| 26 Apr 2024 | 45.08 | 45.08 | 45.08 | 45.08 | 45.08 | - |
| 25 Apr 2024 | 44.11 | 44.11 | 44.11 | 44.11 | 44.11 | - |
| 24 Apr 2024 | 44.77 | 44.77 | 44.77 | 44.77 | 44.77 | - |
| 23 Apr 2024 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | - |
| 22 Apr 2024 | 43.72 | 43.72 | 43.72 | 43.72 | 43.72 | - |
| 19 Apr 2024 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | - |
| 18 Apr 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - |
| 17 Apr 2024 | 44.76 | 44.76 | 44.76 | 44.76 | 44.76 | - |
| 16 Apr 2024 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | - |
| 15 Apr 2024 | 45.29 | 45.29 | 45.29 | 45.29 | 45.29 | - |
| 12 Apr 2024 | 46.47 | 46.47 | 46.47 | 46.47 | 46.47 | - |
| 11 Apr 2024 | 47.29 | 47.29 | 47.29 | 47.29 | 47.29 | - |
| 10 Apr 2024 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | - |
| 09 Apr 2024 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | - |
| 08 Apr 2024 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | - |
| 05 Apr 2024 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | - |
| 04 Apr 2024 | 46.01 | 46.01 | 46.01 | 46.01 | 46.01 | - |
| 03 Apr 2024 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | - |
| 02 Apr 2024 | 46.81 | 46.81 | 46.81 | 46.81 | 46.81 | - |
| 01 Apr 2024 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | - |
| 28 Mar 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
| 27 Mar 2024 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | - |
| 26 Mar 2024 | 47.53 | 47.53 | 47.53 | 47.53 | 47.53 | - |
| 25 Mar 2024 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | - |
| 22 Mar 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | - |
| 21 Mar 2024 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | - |
| 20 Mar 2024 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | - |
| 19 Mar 2024 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | - |
| 18 Mar 2024 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | - |
| 15 Mar 2024 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | - |
| 14 Mar 2024 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | - |
| 13 Mar 2024 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | - |
| 12 Mar 2024 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | - |
| 11 Mar 2024 | 46.19 | 46.19 | 46.19 | 46.19 | 46.19 | - |
| 08 Mar 2024 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | - |
| 07 Mar 2024 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | - |
| 06 Mar 2024 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | - |
| 05 Mar 2024 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | - |
| 04 Mar 2024 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | - |
| 01 Mar 2024 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | - |
| 29 Feb 2024 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | - |
| 28 Feb 2024 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | - |
| 27 Feb 2024 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | - |
| 26 Feb 2024 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | - |
| 23 Feb 2024 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | - |
| 22 Feb 2024 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | - |
| 21 Feb 2024 | 45.29 | 45.29 | 45.29 | 45.29 | 45.29 | - |
| 20 Feb 2024 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | - |
| 16 Feb 2024 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | - |
| 15 Feb 2024 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | - |
| 14 Feb 2024 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | - |
| 13 Feb 2024 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | - |
| 12 Feb 2024 | 47.22 | 47.22 | 47.22 | 47.22 | 47.22 | - |
| 09 Feb 2024 | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | - |
| 08 Feb 2024 | 46.43 | 46.43 | 46.43 | 46.43 | 46.43 | - |
| 07 Feb 2024 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | - |
| 06 Feb 2024 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | - |
| 05 Feb 2024 | 45.32 | 45.32 | 45.32 | 45.32 | 45.32 | - |
| 02 Feb 2024 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | - |
| 01 Feb 2024 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | - |
| 31 Jan 2024 | 43.19 | 43.19 | 43.19 | 43.19 | 43.19 | - |
| 30 Jan 2024 | 44.17 | 44.17 | 44.17 | 44.17 | 44.17 | - |
| 29 Jan 2024 | 44.53 | 44.53 | 44.53 | 44.53 | 44.53 | - |
| 26 Jan 2024 | 43.52 | 43.52 | 43.52 | 43.52 | 43.52 | - |
| 25 Jan 2024 | 43.47 | 43.47 | 43.47 | 43.47 | 43.47 | - |
| 24 Jan 2024 | 43.58 | 43.58 | 43.58 | 43.58 | 43.58 | - |
| 23 Jan 2024 | 43.56 | 43.56 | 43.56 | 43.56 | 43.56 | - |
| 22 Jan 2024 | 43.44 | 43.44 | 43.44 | 43.44 | 43.44 | - |
| 19 Jan 2024 | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | - |
| 18 Jan 2024 | 42.19 | 42.19 | 42.19 | 42.19 | 42.19 | - |
| 17 Jan 2024 | 41.79 | 41.79 | 41.79 | 41.79 | 41.79 | - |
| 16 Jan 2024 | 42.19 | 42.19 | 42.19 | 42.19 | 42.19 | - |
| 12 Jan 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | - |
| 11 Jan 2024 | 42.37 | 42.37 | 42.37 | 42.37 | 42.37 | - |
| 10 Jan 2024 | 42.29 | 42.29 | 42.29 | 42.29 | 42.29 | - |
| 09 Jan 2024 | 41.66 | 41.66 | 41.66 | 41.66 | 41.66 | - |
| 08 Jan 2024 | 41.34 | 41.34 | 41.34 | 41.34 | 41.34 | - |
| 05 Jan 2024 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | - |
| 04 Jan 2024 | 39.77 | 39.77 | 39.77 | 39.77 | 39.77 | - |
| 03 Jan 2024 | 39.89 | 39.89 | 39.89 | 39.89 | 39.89 | - |
| 02 Jan 2024 | 40.71 | 40.71 | 40.71 | 40.71 | 40.71 | - |
| 29 Dec 2023 | 41.94 | 41.94 | 41.94 | 41.94 | 41.94 | - |
| 28 Dec 2023 | 42.28 | 42.28 | 42.28 | 42.28 | 42.28 | - |
| 27 Dec 2023 | 42.36 | 42.36 | 42.36 | 42.36 | 42.36 | - |
| 26 Dec 2023 | 42.19 | 42.19 | 42.19 | 42.19 | 42.19 | - |
| *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.