Baron Small Cap Fund Retail Class (BSCFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
30.55
+0.29 (0.96%)
Dec 20, 2024, 8:01 PM EST
BSCFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 20, 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | 0.96% |
| Dec 19, 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | 0.13% |
| Dec 18, 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | -3.54% |
| Dec 17, 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | -12.85% |
| Dec 16, 2024 | 35.95 | 35.95 | 35.95 | 35.95 | 31.68 | -0.11% |
| Dec 13, 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 31.72 | -0.74% |
| Dec 12, 2024 | 36.26 | 36.26 | 36.26 | 36.26 | 31.96 | -0.52% |
| Dec 11, 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 32.12 | 0.72% |
| Dec 10, 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 31.90 | -0.90% |
| Dec 9, 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 32.19 | -0.87% |
| Dec 6, 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 32.47 | 0.03% |
| Dec 5, 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 32.46 | -1.07% |
| Dec 4, 2024 | 37.23 | 37.23 | 37.23 | 37.23 | 32.81 | 0.73% |
| Dec 3, 2024 | 36.96 | 36.96 | 36.96 | 36.96 | 32.57 | -0.32% |
| Dec 2, 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 32.68 | 0.08% |
| Nov 29, 2024 | 37.05 | 37.05 | 37.05 | 37.05 | 32.65 | 0.14% |
| Nov 27, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 32.61 | -0.48% |
| Nov 26, 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 32.77 | -0.51% |
| Nov 25, 2024 | 37.37 | 37.37 | 37.37 | 37.37 | 32.94 | 1.03% |
| Nov 22, 2024 | 36.99 | 36.99 | 36.99 | 36.99 | 32.60 | 1.57% |
| Nov 21, 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 32.10 | 1.59% |
| Nov 20, 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 31.60 | 0.59% |
| Nov 19, 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 31.41 | 1.71% |
| Nov 18, 2024 | 35.04 | 35.04 | 35.04 | 35.04 | 30.88 | 0.11% |
| Nov 15, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 30.85 | -1.46% |
| Nov 14, 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 31.31 | -1.93% |
| Nov 13, 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 31.92 | -0.49% |
| Nov 12, 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 32.08 | -1.22% |
| Nov 11, 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 32.48 | 1.01% |
| Nov 8, 2024 | 36.48 | 36.48 | 36.48 | 36.48 | 32.15 | 0.66% |
| Nov 7, 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 31.94 | 0.17% |
| Nov 6, 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 31.89 | 5.02% |
| Nov 5, 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 30.36 | 1.26% |
| Nov 4, 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 29.98 | 0.32% |
| Nov 1, 2024 | 33.91 | 33.91 | 33.91 | 33.91 | 29.89 | - |
| Oct 31, 2024 | 33.91 | 33.91 | 33.91 | 33.91 | 29.89 | -1.65% |
| Oct 30, 2024 | 34.48 | 34.48 | 34.48 | 34.48 | 30.39 | -0.26% |
| Oct 29, 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 30.47 | -0.32% |
| Oct 28, 2024 | 34.68 | 34.68 | 34.68 | 34.68 | 30.56 | 1.08% |
| Oct 25, 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 30.24 | -0.20% |
| Oct 24, 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 30.30 | -0.69% |
| Oct 23, 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 30.51 | -0.63% |
| Oct 22, 2024 | 34.84 | 34.84 | 34.84 | 34.84 | 30.71 | -0.88% |
| Oct 21, 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 30.98 | -1.18% |
| Oct 18, 2024 | 35.57 | 35.57 | 35.57 | 35.57 | 31.35 | -0.08% |
| Oct 17, 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 31.38 | 0.34% |
| Oct 16, 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 31.27 | 0.74% |
| Oct 15, 2024 | 35.22 | 35.22 | 35.22 | 35.22 | 31.04 | -0.31% |
| Oct 14, 2024 | 35.33 | 35.33 | 35.33 | 35.33 | 31.14 | 0.71% |
| Oct 11, 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 30.92 | 1.65% |
| Oct 10, 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 30.41 | -0.75% |
| Oct 9, 2024 | 34.77 | 34.77 | 34.77 | 34.77 | 30.64 | 0.70% |
| Oct 8, 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 30.43 | 0.26% |
| Oct 7, 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 30.35 | -1.26% |
| Oct 4, 2024 | 34.88 | 34.88 | 34.88 | 34.88 | 30.74 | 1.25% |
| Oct 3, 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 30.36 | -0.63% |
| Oct 2, 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 30.56 | 0.78% |
| Oct 1, 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 30.32 | -0.72% |
| Sep 30, 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 30.54 | 0.38% |
| Sep 27, 2024 | 34.52 | 34.52 | 34.52 | 34.52 | 30.42 | -0.06% |
| Sep 26, 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 30.44 | 0.73% |
| Sep 25, 2024 | 34.29 | 34.29 | 34.29 | 34.29 | 30.22 | -0.46% |
| Sep 24, 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 30.36 | 0.35% |
| Sep 23, 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 30.26 | 0.23% |
| Sep 20, 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 30.19 | -0.46% |
| Sep 19, 2024 | 34.41 | 34.41 | 34.41 | 34.41 | 30.33 | 1.74% |
| Sep 18, 2024 | 33.82 | 33.82 | 33.82 | 33.82 | 29.81 | 0.33% |
| Sep 17, 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 29.71 | 0.57% |
| Sep 16, 2024 | 33.52 | 33.52 | 33.52 | 33.52 | 29.54 | 0.42% |
| Sep 13, 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 29.42 | 1.52% |
| Sep 12, 2024 | 32.88 | 32.88 | 32.88 | 32.88 | 28.98 | 1.51% |
| Sep 11, 2024 | 32.39 | 32.39 | 32.39 | 32.39 | 28.55 | 0.72% |
| Sep 10, 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 28.34 | -0.40% |
| Sep 9, 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 28.46 | 0.62% |
| Sep 6, 2024 | 32.09 | 32.09 | 32.09 | 32.09 | 28.28 | -1.11% |
| Sep 5, 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 28.60 | -0.52% |
| Sep 4, 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 28.75 | 0.37% |
| Sep 3, 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 28.64 | -3.22% |
| Aug 30, 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 29.60 | 0.84% |
| Aug 29, 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 29.35 | 0.76% |
| Aug 28, 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 29.13 | -0.69% |
| Aug 27, 2024 | 33.28 | 33.28 | 33.28 | 33.28 | 29.33 | 0.12% |
| Aug 26, 2024 | 33.24 | 33.24 | 33.24 | 33.24 | 29.30 | -0.15% |
| Aug 23, 2024 | 33.29 | 33.29 | 33.29 | 33.29 | 29.34 | 2.27% |
| Aug 22, 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 28.69 | -0.85% |
| Aug 21, 2024 | 32.83 | 32.83 | 32.83 | 32.83 | 28.93 | 1.20% |
| Aug 20, 2024 | 32.44 | 32.44 | 32.44 | 32.44 | 28.59 | -1.10% |
| Aug 19, 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 28.91 | 1.14% |
| Aug 16, 2024 | 32.43 | 32.43 | 32.43 | 32.43 | 28.58 | -0.22% |
| Aug 15, 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 28.64 | 2.07% |
| Aug 14, 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 28.06 | 0.22% |
| Aug 13, 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 28.00 | 1.73% |
| Aug 12, 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 27.52 | -0.79% |
| Aug 9, 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 27.74 | -0.06% |
| Aug 8, 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 27.76 | 2.14% |
| Aug 7, 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 27.18 | -1.28% |
| Aug 6, 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 27.53 | 1.83% |
| Aug 5, 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 27.04 | -2.51% |
| Aug 2, 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 27.74 | -2.90% |
| Aug 1, 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 28.56 | -2.50% |