Biondo Focus Fund Investor Class (BFONX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.15
-0.08 (-0.38%)
Aug 27, 2026, 8:05 AM EST
BFONX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2026 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 2.08% |
| Aug 26, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -0.38% |
| Aug 25, 2026 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | 0.33% |
| Aug 24, 2026 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | -0.28% |
| Aug 21, 2026 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | 0.52% |
| Aug 20, 2026 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | -1.26% |
| Aug 19, 2026 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 1.33% |
| Aug 18, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -0.05% |
| Aug 17, 2026 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | -0.85% |
| Aug 14, 2026 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | -0.75% |
| Aug 13, 2026 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 1.23% |
| Aug 12, 2026 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | 0.09% |
| Aug 11, 2026 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | -0.28% |
| Aug 10, 2026 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | 0.52% |
| Aug 7, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 1.83% |
| Aug 6, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 0.05% |
| Aug 5, 2026 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 1.02% |
| Aug 4, 2026 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 1.48% |
| Aug 3, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 1.15% |
| Jul 31, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 0.15% |
| Jul 30, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | -0.35% |
| Jul 29, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | -0.50% |
| Jul 28, 2026 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 1.41% |
| Jul 27, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 1.53% |
| Jul 24, 2026 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 1.30% |
| Jul 23, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -2.13% |
| Jul 22, 2026 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | -1.05% |
| Jul 21, 2026 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | -0.40% |
| Jul 20, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 0.05% |
| Jul 17, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -2.34% |
| Jul 16, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 0.24% |
| Jul 15, 2026 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 1.49% |
| Jul 14, 2026 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | -1.28% |
| Jul 13, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | - |
| Jul 10, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 0.15% |
| Jul 9, 2026 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 0.44% |
| Jul 8, 2026 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | -0.39% |
| Jul 7, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -0.20% |
| Jul 6, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 0.84% |
| Jul 2, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 1.35% |
| Jul 1, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 0.86% |
| Jun 30, 2026 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 0.56% |
| Jun 29, 2026 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 1.13% |
| Jun 26, 2026 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 1.04% |
| Jun 25, 2026 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | -1.03% |
| Jun 24, 2026 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 0.46% |
| Jun 23, 2026 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | -1.22% |
| Jun 22, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -1.46% |
| Jun 18, 2026 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | 1.27% |
| Jun 17, 2026 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | -1.70% |