Baron Small Cap Fund Institutional Class (BSFIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
30.58
-0.18 (-0.59%)
Dec 30, 2025, 9:30 AM EST
BSFIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 30, 2025 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | -0.59% |
| Dec 29, 2025 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | -0.36% |
| Dec 26, 2025 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | 0.03% |
| Dec 24, 2025 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | 0.23% |
| Dec 23, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | -0.39% |
| Dec 22, 2025 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | 1.54% |
| Dec 19, 2025 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | 0.63% |
| Dec 18, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 1.07% |
| Dec 17, 2025 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | -0.53% |
| Dec 16, 2025 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | -8.23% |
| Dec 15, 2025 | 30.19 | 30.19 | 30.19 | 32.79 | 30.19 | -0.49% |
| Dec 12, 2025 | 30.34 | 30.34 | 30.34 | 32.95 | 30.34 | -1.29% |
| Dec 11, 2025 | 30.74 | 30.74 | 30.74 | 33.38 | 30.74 | 1.31% |
| Dec 10, 2025 | 30.34 | 30.34 | 30.34 | 32.95 | 30.34 | 1.85% |
| Dec 9, 2025 | 29.79 | 29.79 | 29.79 | 32.35 | 29.79 | -0.15% |
| Dec 8, 2025 | 29.83 | 29.83 | 29.83 | 32.40 | 29.83 | -1.34% |
| Dec 5, 2025 | 30.24 | 30.24 | 30.24 | 32.84 | 30.24 | -0.36% |
| Dec 4, 2025 | 30.35 | 30.35 | 30.35 | 32.96 | 30.35 | 0.15% |
| Dec 3, 2025 | 30.30 | 30.30 | 30.30 | 32.91 | 30.30 | 1.04% |
| Dec 2, 2025 | 29.99 | 29.99 | 29.99 | 32.57 | 29.99 | -0.18% |
| Dec 1, 2025 | 30.05 | 30.05 | 30.05 | 32.63 | 30.05 | -1.15% |
| Nov 28, 2025 | 30.40 | 30.40 | 30.40 | 33.01 | 30.40 | 0.49% |
| Nov 26, 2025 | 30.25 | 30.25 | 30.25 | 32.85 | 30.25 | 0.55% |
| Nov 25, 2025 | 30.08 | 30.08 | 30.08 | 32.67 | 30.08 | 2.41% |
| Nov 24, 2025 | 29.37 | 29.37 | 29.37 | 31.90 | 29.37 | 0.85% |
| Nov 21, 2025 | 29.13 | 29.13 | 29.13 | 31.63 | 29.12 | 2.79% |
| Nov 20, 2025 | 28.33 | 28.33 | 28.33 | 30.77 | 28.33 | -1.57% |
| Nov 19, 2025 | 28.78 | 28.78 | 28.78 | 31.26 | 28.78 | -0.26% |
| Nov 18, 2025 | 28.86 | 28.86 | 28.86 | 31.34 | 28.86 | 0.29% |
| Nov 17, 2025 | 28.78 | 28.78 | 28.78 | 31.25 | 28.77 | -1.88% |
| Nov 14, 2025 | 29.33 | 29.33 | 29.33 | 31.85 | 29.33 | - |
| Nov 13, 2025 | 29.33 | 29.33 | 29.33 | 31.85 | 29.33 | -1.64% |
| Nov 12, 2025 | 29.82 | 29.82 | 29.82 | 32.38 | 29.82 | -0.03% |
| Nov 11, 2025 | 29.82 | 29.82 | 29.82 | 32.39 | 29.82 | 0.22% |
| Nov 10, 2025 | 29.76 | 29.76 | 29.76 | 32.32 | 29.76 | 0.78% |
| Nov 7, 2025 | 29.53 | 29.53 | 29.53 | 32.07 | 29.53 | 1.20% |
| Nov 6, 2025 | 29.18 | 29.18 | 29.18 | 31.69 | 29.18 | -1.61% |
| Nov 5, 2025 | 29.66 | 29.66 | 29.66 | 32.21 | 29.66 | 0.16% |
| Nov 4, 2025 | 29.61 | 29.61 | 29.61 | 32.16 | 29.61 | -1.23% |
| Nov 3, 2025 | 29.98 | 29.98 | 29.98 | 32.56 | 29.98 | -0.70% |
| Oct 31, 2025 | 30.19 | 30.19 | 30.19 | 32.79 | 30.19 | 0.64% |
| Oct 30, 2025 | 30.00 | 30.00 | 30.00 | 32.58 | 30.00 | -1.66% |
| Oct 29, 2025 | 30.51 | 30.51 | 30.51 | 33.13 | 30.51 | -1.69% |
| Oct 28, 2025 | 31.03 | 31.03 | 31.03 | 33.70 | 31.03 | -0.85% |
| Oct 27, 2025 | 31.30 | 31.30 | 31.30 | 33.99 | 31.30 | 0.47% |
| Oct 24, 2025 | 31.15 | 31.15 | 31.15 | 33.83 | 31.15 | - |
| Oct 23, 2025 | 31.15 | 31.15 | 31.15 | 33.83 | 31.15 | 0.71% |
| Oct 22, 2025 | 30.93 | 30.93 | 30.93 | 33.59 | 30.93 | -0.91% |
| Oct 21, 2025 | 31.22 | 31.22 | 31.22 | 33.90 | 31.21 | 1.38% |
| Oct 20, 2025 | 30.79 | 30.79 | 30.79 | 33.44 | 30.79 | 1.70% |