Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,169.35 -736.38 (-1.10%) CMC Crypto 200
1,404.52 -13.36 (-0.94%)
Baron Fifth Avenue Growth Retail (BFTHX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | - |
| 13 Jun 2024 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | - |
| 12 Jun 2024 | 48.82 | 48.82 | 48.82 | 48.82 | 48.82 | - |
| 11 Jun 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | - |
| 10 Jun 2024 | 47.89 | 47.89 | 47.89 | 47.89 | 47.89 | - |
| 07 Jun 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
| 06 Jun 2024 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | - |
| 05 Jun 2024 | 47.39 | 47.39 | 47.39 | 47.39 | 47.39 | - |
| 04 Jun 2024 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | - |
| 03 Jun 2024 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | - |
| 31 May 2024 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | - |
| 30 May 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
| 29 May 2024 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | - |
| 28 May 2024 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | - |
| 24 May 2024 | 46.87 | 46.87 | 46.87 | 46.87 | 46.87 | - |
| 23 May 2024 | 46.48 | 46.48 | 46.48 | 46.48 | 46.48 | - |
| 22 May 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - |
| 21 May 2024 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | - |
| 20 May 2024 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | - |
| 17 May 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | - |
| 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 | - |
| *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.