Baron Health Care Fund Retail Shares (BHCFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.99
+0.10 (0.56%)
Apr 28, 2025, 8:05 AM EDT
BHCFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.06% |
| Apr 25, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 0.56% |
| Apr 24, 2025 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 1.53% |
| Apr 23, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 1.03% |
| Apr 22, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 1.81% |
| Apr 21, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | -2.39% |
| Apr 17, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -1.02% |
| Apr 16, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | -1.01% |
| Apr 15, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | -0.39% |
| Apr 14, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 1.18% |
| Apr 11, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 1.95% |
| Apr 10, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | -2.79% |
| Apr 9, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 6.16% |
| Apr 8, 2025 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | -1.17% |
| Apr 7, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | -0.06% |
| Apr 4, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -5.42% |
| Apr 3, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | -2.01% |
| Apr 2, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 1.49% |
| Apr 1, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | -1.62% |
| Mar 31, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 0.27% |
| Mar 28, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | -1.07% |
| Mar 27, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | -0.11% |
| Mar 26, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | -1.22% |
| Mar 25, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | -0.58% |
| Mar 24, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 1.50% |
| Mar 21, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | -0.11% |
| Mar 20, 2025 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | - |
| Mar 19, 2025 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | 0.32% |
| Mar 18, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | -0.27% |
| Mar 17, 2025 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | 1.24% |
| Mar 14, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 1.93% |
| Mar 13, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | -1.14% |
| Mar 12, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 0.11% |
| Mar 11, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | -0.11% |
| Mar 10, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | -2.96% |
| Mar 7, 2025 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | -1.15% |
| Mar 6, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | -1.65% |
| Mar 5, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 1.30% |
| Mar 4, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -0.36% |
| Mar 3, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | -0.87% |
| Feb 28, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 1.14% |
| Feb 27, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | -0.98% |
| Feb 26, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 0.15% |
| Feb 25, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | -0.41% |
| Feb 24, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | -0.15% |
| Feb 21, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | -1.76% |
| Feb 20, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 0.20% |
| Feb 19, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.81% |
| Feb 18, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | -0.30% |
| Feb 14, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -0.76% |