Baron Small Cap Fund Institutional Class (BSFIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
33.44
+0.34 (1.03%)
Jul 3, 2025, 4:00 PM EDT
BSFIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 3, 2025 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | 1.27% |
| Jul 2, 2025 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | - |
| Jul 1, 2025 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | -0.51% |
| Jun 30, 2025 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | 0.55% |
| Jun 27, 2025 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | 0.79% |
| Jun 26, 2025 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | 0.99% |
| Jun 25, 2025 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | -1.22% |
| Jun 24, 2025 | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | 1.36% |
| Jun 23, 2025 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | 1.16% |
| Jun 20, 2025 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | - |
| Jun 18, 2025 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | 0.31% |
| Jun 17, 2025 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | -0.96% |
| Jun 16, 2025 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | 1.16% |
| Jun 13, 2025 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | -1.79% |
| Jun 12, 2025 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | 0.37% |
| Jun 11, 2025 | 32.32 | 32.32 | 32.32 | 32.32 | 32.32 | -0.46% |
| Jun 10, 2025 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | -0.49% |
| Jun 9, 2025 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | -0.43% |
| Jun 6, 2025 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | 1.14% |
| Jun 5, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -0.09% |
| Jun 4, 2025 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | 0.75% |
| Jun 3, 2025 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | 1.39% |
| Jun 2, 2025 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | 0.13% |
| May 30, 2025 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | 0.13% |
| May 29, 2025 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | -0.09% |
| May 28, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | -1.09% |
| May 27, 2025 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | 2.43% |
| May 23, 2025 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | -0.13% |
| May 22, 2025 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | 0.42% |
| May 21, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -2.44% |
| May 20, 2025 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | -0.09% |
| May 19, 2025 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | -0.19% |
| May 16, 2025 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | 0.66% |
| May 15, 2025 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | 0.25% |
| May 14, 2025 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | -0.13% |
| May 13, 2025 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | 0.16% |
| May 12, 2025 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | 3.55% |
| May 9, 2025 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | -0.23% |
| May 8, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 1.28% |
| May 7, 2025 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | 0.46% |
| May 6, 2025 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | -0.36% |
| May 5, 2025 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | -0.30% |
| May 2, 2025 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | 2.53% |
| May 1, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | 0.92% |
| Apr 30, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.17% |
| Apr 29, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 0.96% |
| Apr 28, 2025 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | 0.14% |
| Apr 25, 2025 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | -0.89% |
| Apr 24, 2025 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | 2.06% |
| Apr 23, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 2.35% |