Skip to main content
logo
Biondo Focus Fund Investor Class (BFONX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.53
-0.06 (-0.32%)
Apr 2, 2026, 4:00 PM EST

BFONX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 2, 202618.5318.5318.5318.5318.53-0.32%
Apr 1, 202618.5918.5918.5918.5918.590.49%
Mar 31, 202618.5018.5018.5018.5018.502.95%
Mar 30, 202617.9717.9717.9717.9717.970.11%
Mar 27, 202617.9517.9517.9517.9517.95-2.66%
Mar 26, 202618.4418.4418.4418.4418.44-1.55%
Mar 25, 202618.7318.7318.7318.7318.730.70%
Mar 24, 202618.6018.6018.6018.6018.60-1.43%
Mar 23, 202618.8718.8718.8718.8718.870.80%
Mar 20, 202618.7218.7218.7218.7218.72-1.32%
Mar 19, 202618.9718.9718.9718.9718.97-0.16%
Mar 18, 202619.0019.0019.0019.0019.00-1.96%
Mar 17, 202619.3819.3819.3819.3819.380.41%
Mar 16, 202619.3019.3019.3019.3019.301.69%
Mar 13, 202618.9818.9818.9818.9818.98-0.73%
Mar 12, 202619.1219.1219.1219.1219.12-2.20%
Mar 11, 202619.5519.5519.5519.5519.55-0.56%
Mar 10, 202619.6619.6619.6619.6619.66-0.96%
Mar 9, 202619.8519.8519.8519.8519.850.97%
Mar 6, 202619.6619.6619.6619.6619.66-1.60%
Mar 5, 202619.9819.9819.9819.9819.98-0.10%
Mar 4, 202620.0020.0020.0020.0020.001.01%
Mar 3, 202619.8019.8019.8019.8019.800.20%
Mar 2, 202619.7619.7619.7619.7619.76-0.35%
Feb 27, 202619.8319.8319.8319.8319.83-0.80%
Feb 26, 202619.9919.9919.9919.9919.99-0.10%
Feb 25, 202620.0120.0120.0120.0120.011.57%
Feb 24, 202619.7019.7019.7019.7019.700.61%
Feb 23, 202619.5819.5819.5819.5819.58-1.66%
Feb 20, 202619.9119.9119.9119.9119.910.81%
Feb 19, 202619.7519.7519.7519.7519.75-0.95%
Feb 18, 202619.9419.9419.9419.9419.941.37%
Feb 17, 202619.6719.6719.6719.6719.670.92%
Feb 13, 202619.4919.4919.4919.4919.49-0.15%
Feb 12, 202619.5219.5219.5219.5219.52-2.16%
Feb 11, 202619.9519.9519.9519.9519.95-0.65%
Feb 10, 202620.0820.0820.0820.0820.080.30%
Feb 9, 202620.0220.0220.0220.0220.020.30%
Feb 6, 202619.9619.9619.9619.9619.961.63%
Feb 5, 202619.6419.6419.6419.6419.64-1.36%
Feb 4, 202619.9119.9119.9119.9119.91-0.85%
Feb 3, 202620.0820.0820.0820.0820.08-2.76%
Feb 2, 202620.6520.6520.6520.6520.65-
Jan 30, 202620.6520.6520.6520.6520.65-1.20%
Jan 29, 202620.9020.9020.9020.9020.90-0.19%
Jan 28, 202620.9420.9420.9420.9420.94-0.14%
Jan 27, 202620.9720.9720.9720.9720.97-0.10%
Jan 26, 202620.9920.9920.9920.9920.990.62%
Jan 23, 202620.8620.8620.8620.8620.860.10%
Jan 22, 202620.8420.8420.8420.8420.840.97%