Skip to main content
logo
Baron Financials ETF (BCFN)
NASDAQ: BCFN · Real-Time Price · USD
23.82
+0.07 (0.27%)
At close: Aug 28, 2026, 4:00 PM EDT
23.86
+0.04 (0.19%)
After-hours: Aug 28, 2026, 7:30 PM EDT

BCFN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202623.8623.9623.4523.8223.820.29%6,036
Aug 27, 202623.9423.9423.7523.7523.75-0.38%935
Aug 26, 202623.8023.8623.7723.8423.84-0.16%3,448
Aug 25, 202623.6823.8823.6823.8823.880.42%2,489
Aug 24, 202623.5023.7823.5023.7823.781.19%1,338
Aug 21, 202623.5023.5023.5023.5023.501.19%118
Aug 20, 202623.2823.3623.2223.2223.22-0.67%3,122
Aug 19, 202623.5323.5323.3823.3823.380.39%1,129
Aug 18, 202623.3223.3223.2723.2823.280.51%3,269
Aug 17, 202623.4323.4323.1723.1723.17-1.44%522
Aug 14, 202623.5023.5123.5023.5123.51-0.11%1,041
Aug 13, 202623.4823.5323.4823.5323.531.61%147
Aug 12, 202623.1623.1623.1623.1623.160.15%42
Aug 11, 202623.0923.1423.0923.1223.120.70%10,292
Aug 10, 202622.7923.0022.7922.9622.960.10%940
Aug 7, 202622.9222.9422.9222.9422.94-0.11%503
Aug 6, 202622.9622.9622.9622.9622.96-0.83%103
Aug 5, 202623.2423.2623.1023.1623.150.31%1,593
Aug 4, 202622.9723.1022.9723.0823.080.91%899
Aug 3, 202622.8322.8822.8322.8822.880.86%1,284
Jul 31, 202622.6122.6922.6122.6822.68-0.22%1,628
Jul 30, 202622.4222.7322.4222.7322.73-0.52%865
Jul 29, 202623.0523.0922.8522.8522.85-1.02%3,786
Jul 28, 202622.9723.0922.8023.0923.091.27%3,075
Jul 27, 202622.7922.8022.7922.8022.801.87%124
Jul 24, 202622.2222.3822.2222.3822.381.14%2,834
Jul 23, 202622.1322.1322.1322.1322.13-1.12%23
Jul 22, 202622.3822.3822.3822.3822.38-0.73%26
Jul 21, 202622.5122.5722.5122.5422.54-0.63%530
Jul 20, 202622.6022.7622.6022.6822.680.03%2,182
Jul 17, 202622.8722.8722.6822.6822.68-1.09%1,467
Jul 16, 202622.8922.9322.8922.9322.930.36%1,549
Jul 15, 202622.7422.8422.7422.8422.840.79%2,580
Jul 14, 202622.7522.7522.6322.6622.660.26%3,917
Jul 13, 202622.5122.6022.5122.6022.600.81%869
Jul 10, 202622.6222.6222.4222.4222.420.35%677
Jul 9, 202622.3522.3522.3522.3522.340.86%29
Jul 8, 202622.1622.1622.1622.1622.16-1.73%107
Jul 7, 202622.6322.6322.5522.5522.55-0.28%352
Jul 6, 202622.6122.6122.6122.6122.611.51%80
Jul 2, 202622.1922.2722.1722.2722.271.86%1,034
Jul 1, 202621.6421.8721.6421.8721.873.02%1,354
Jun 30, 202621.2221.2321.2221.2321.220.48%389
Jun 29, 202620.8521.2920.8521.1221.12-0.20%9,796
Jun 26, 202621.0221.2621.0221.1721.171.25%2,166
Jun 25, 202621.4121.4120.8920.9020.90-1.25%1,404
Jun 24, 202621.1721.3021.1621.1721.17-0.41%3,791
Jun 23, 202621.3121.3521.2621.2621.26-0.12%6,610
Jun 22, 202621.3621.3621.2821.2821.28-0.18%2,909
Jun 18, 202621.4621.4621.2821.3221.32-0.69%1,131