Neuberger Berman Focus Adv (NBFAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
36.41
-0.22 (-0.60%)
Oct 16, 2025, 4:00 PM EDT
NBFAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2025 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | -0.60% |
| Oct 15, 2025 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | 0.69% |
| Oct 14, 2025 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | -0.08% |
| Oct 13, 2025 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | 2.62% |
| Oct 10, 2025 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | -2.39% |
| Oct 9, 2025 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | -0.05% |
| Oct 8, 2025 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | 0.72% |
| Oct 7, 2025 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | -0.44% |
| Oct 6, 2025 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | 1.20% |
| Oct 3, 2025 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | -0.14% |
| Oct 2, 2025 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | 0.93% |
| Oct 1, 2025 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | 0.20% |
| Sep 30, 2025 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | 0.20% |
| Sep 29, 2025 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | 0.25% |
| Sep 26, 2025 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | 0.28% |
| Sep 25, 2025 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | -0.82% |
| Sep 24, 2025 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | -0.25% |
| Sep 23, 2025 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | -0.67% |
| Sep 22, 2025 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | 0.39% |
| Sep 19, 2025 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | 0.20% |
| Sep 18, 2025 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | 0.37% |
| Sep 17, 2025 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | -0.42% |
| Sep 16, 2025 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | -0.31% |
| Sep 15, 2025 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | 0.59% |
| Sep 12, 2025 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | -0.03% |
| Sep 11, 2025 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | 1.19% |
| Sep 10, 2025 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | 0.46% |
| Sep 9, 2025 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | 0.52% |
| Sep 8, 2025 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | 0.58% |
| Sep 5, 2025 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | -0.46% |
| Sep 4, 2025 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | 0.67% |
| Sep 3, 2025 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | 0.35% |
| Sep 2, 2025 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | -0.61% |
| Aug 29, 2025 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | -0.80% |
| Aug 28, 2025 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | 0.61% |
| Aug 27, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | 0.03% |
| Aug 26, 2025 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | 0.20% |
| Aug 25, 2025 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | -0.66% |
| Aug 22, 2025 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | 1.57% |
| Aug 21, 2025 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | -0.12% |
| Aug 20, 2025 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | -0.20% |
| Aug 19, 2025 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | -0.58% |
| Aug 18, 2025 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | -0.20% |
| Aug 15, 2025 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | 0.20% |
| Aug 14, 2025 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | 0.09% |
| Aug 13, 2025 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | 0.46% |
| Aug 12, 2025 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | 1.15% |
| Aug 11, 2025 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | -0.21% |
| Aug 8, 2025 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | -0.47% |
| Aug 7, 2025 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | -0.58% |