Baron Small Cap Fund Institutional Class (BSFIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
31.62
-0.10 (-0.32%)
At close: Jan 16, 2026
BSFIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 21, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 1.58% |
| Jan 20, 2026 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | -1.93% |
| Jan 16, 2026 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | -0.32% |
| Jan 15, 2026 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | 0.63% |
| Jan 14, 2026 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | 0.16% |
| Jan 13, 2026 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | -0.32% |
| Jan 12, 2026 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | -0.22% |
| Jan 9, 2026 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | 0.67% |
| Jan 8, 2026 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | 1.26% |
| Jan 7, 2026 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | -0.48% |
| Jan 6, 2026 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | 1.30% |
| Jan 5, 2026 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | 1.52% |
| Jan 2, 2026 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | 0.30% |
| Dec 31, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | -1.11% |
| 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% |