Neuberger Berman Focus Fund Class Adv (NBFAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
30.39
+0.14 (0.46%)
Nov 21, 2024, 4:00 PM EST
NBFAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 21, 2024 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | 0.46% |
| Nov 20, 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - |
| Nov 19, 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 0.63% |
| Nov 18, 2024 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | 0.54% |
| Nov 15, 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -1.55% |
| Nov 14, 2024 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | -0.49% |
| Nov 13, 2024 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | -0.29% |
| Nov 12, 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | -0.52% |
| Nov 11, 2024 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | 0.36% |
| Nov 8, 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | -0.03% |
| Nov 7, 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | 0.85% |
| Nov 6, 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | 1.50% |
| Nov 5, 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | 1.01% |
| Nov 4, 2024 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | -0.10% |
| Nov 1, 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | 0.64% |
| Oct 31, 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -2.16% |
| Oct 30, 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | -0.30% |
| Oct 29, 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | 0.37% |
| Oct 28, 2024 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | 0.30% |
| Oct 25, 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | -0.10% |
| Oct 24, 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | 0.10% |
| Oct 23, 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | -0.69% |
| Oct 22, 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | -0.03% |
| Oct 21, 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | -0.26% |
| Oct 18, 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | 0.23% |
| Oct 17, 2024 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | 0.40% |
| Oct 16, 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - |
| Oct 15, 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | -1.05% |
| Oct 14, 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | 0.56% |
| Oct 11, 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 1.10% |
| Oct 10, 2024 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | -0.10% |
| Oct 9, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.64% |
| Oct 8, 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | 0.78% |
| Oct 7, 2024 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | -0.64% |
| Oct 4, 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | 0.85% |
| Oct 3, 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | -0.10% |
| Oct 2, 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - |
| Oct 1, 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | -0.94% |
| Sep 30, 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | -0.13% |
| Sep 27, 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | -0.50% |
| Sep 26, 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | 0.74% |
| Sep 25, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.10% |
| Sep 24, 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | 0.44% |
| Sep 23, 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 0.10% |
| Sep 20, 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | -0.34% |
| Sep 19, 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | 2.16% |
| Sep 18, 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | -0.31% |
| Sep 17, 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | -0.10% |
| Sep 16, 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | 0.27% |
| Sep 13, 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | 0.41% |
| Sep 12, 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | 0.87% |
| Sep 11, 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | 1.23% |
| Sep 10, 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | 0.57% |
| Sep 9, 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 1.00% |
| Sep 6, 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | -1.55% |
| Sep 5, 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | -0.14% |
| Sep 4, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -0.14% |
| Sep 3, 2024 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | -2.33% |
| Aug 30, 2024 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | 1.00% |
| Aug 29, 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | 0.24% |
| Aug 28, 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | -0.69% |
| Aug 27, 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | 0.07% |
| Aug 26, 2024 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | -0.34% |
| Aug 23, 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | 1.11% |
| Aug 22, 2024 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | -0.83% |
| Aug 21, 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | 0.48% |
| Aug 20, 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | -0.14% |
| Aug 19, 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | 0.87% |
| Aug 16, 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | 0.10% |
| Aug 15, 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | 1.67% |
| Aug 14, 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | 0.39% |
| Aug 13, 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 1.74% |
| Aug 12, 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | - |
| Aug 9, 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | 0.62% |
| Aug 8, 2024 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 2.54% |
| Aug 7, 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | -0.37% |
| Aug 6, 2024 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | 1.32% |
| Aug 5, 2024 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | -2.61% |
| Aug 2, 2024 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | -2.02% |
| Aug 1, 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | -1.56% |
| Jul 31, 2024 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | 1.99% |
| Jul 30, 2024 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | -0.65% |
| Jul 29, 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | -0.21% |
| Jul 26, 2024 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | 1.12% |
| Jul 25, 2024 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | -0.65% |
| Jul 24, 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | -2.49% |
| Jul 23, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - |
| Jul 22, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 1.42% |
| Jul 19, 2024 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | -0.43% |
| Jul 18, 2024 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | -0.91% |
| Jul 17, 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | -2.16% |
| Jul 16, 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | 0.28% |
| Jul 15, 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | -0.17% |
| Jul 12, 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | 0.69% |
| Jul 11, 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | -0.69% |
| Jul 10, 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | 0.94% |
| Jul 9, 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | -0.28% |
| Jul 8, 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | -0.10% |
| Jul 5, 2024 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | 0.84% |
| Jul 3, 2024 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | 0.77% |