Berkshire Focus Fund (BFOCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
29.74
-0.15 (-0.50%)
May 20, 2025, 8:04 PM EDT
BFOCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 20, 2025 | 29.89 | 29.89 | 29.89 | 29.89 | - | - |
| May 19, 2025 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | 0.84% |
| May 16, 2025 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | 0.47% |
| May 15, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -1.50% |
| May 14, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 2.22% |
| May 13, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 4.31% |
| May 12, 2025 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | 4.62% |
| May 9, 2025 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | -0.85% |
| May 8, 2025 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | 3.16% |
| May 7, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | 0.88% |
| May 6, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | -1.77% |
| May 5, 2025 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | -0.82% |
| May 2, 2025 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | 2.18% |
| May 1, 2025 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 0.89% |
| Apr 30, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | -1.22% |
| Apr 29, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | 1.00% |
| Apr 28, 2025 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 0.12% |
| Apr 25, 2025 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | 2.53% |
| Apr 24, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 4.89% |
| Apr 23, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | 4.28% |
| Apr 22, 2025 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | 4.24% |
| Apr 21, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | -3.61% |
| Apr 17, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | -0.04% |
| Apr 16, 2025 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | -3.40% |
| Apr 15, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 1.79% |
| Apr 14, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | 0.04% |
| Apr 11, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 1.43% |
| Apr 10, 2025 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | -5.68% |
| Apr 9, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | 17.53% |
| Apr 8, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | -1.84% |
| Apr 7, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 1.97% |
| Apr 4, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -8.53% |
| Apr 3, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | -10.08% |
| Apr 2, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 2.55% |
| Apr 1, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | 1.77% |
| Mar 31, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | -1.18% |
| Mar 28, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | -3.88% |
| Mar 27, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | -2.63% |
| Mar 26, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -5.21% |
| Mar 25, 2025 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | 0.44% |
| Mar 24, 2025 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | 5.64% |
| Mar 21, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 1.17% |
| Mar 20, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 0.90% |
| Mar 19, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 2.90% |
| Mar 18, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -4.10% |
| Mar 17, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 0.12% |
| Mar 14, 2025 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 5.60% |
| Mar 13, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | -3.17% |
| Mar 12, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 4.55% |
| Mar 11, 2025 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | 1.94% |