Neuberger Berman Focus Fund Class Trust (NBFCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
30.60
+0.01 (0.03%)
Nov 22, 2024, 8:01 PM EST
NBFCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 21, 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | 0.46% |
| Nov 20, 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - |
| Nov 19, 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | 0.63% |
| Nov 18, 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | 0.56% |
| Nov 15, 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | -1.57% |
| Nov 14, 2024 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | -0.46% |
| Nov 13, 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | -0.32% |
| Nov 12, 2024 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | -0.52% |
| Nov 11, 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | 0.36% |
| Nov 8, 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | - |
| Nov 7, 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | 0.82% |
| Nov 6, 2024 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | 1.49% |
| Nov 5, 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | 1.04% |
| Nov 4, 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | -0.10% |
| Nov 1, 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | 0.64% |
| Oct 31, 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | -2.17% |
| Oct 30, 2024 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | -0.26% |
| Oct 29, 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | 0.36% |
| Oct 28, 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | 0.30% |
| Oct 25, 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | -0.10% |
| Oct 24, 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | 0.07% |
| Oct 23, 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | -0.69% |
| Oct 22, 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | - |
| Oct 21, 2024 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | -0.26% |
| Oct 18, 2024 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | 0.20% |
| Oct 17, 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | 0.43% |
| Oct 16, 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | - |
| Oct 15, 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | -1.04% |
| Oct 14, 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | 0.56% |
| Oct 11, 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | 1.09% |
| Oct 10, 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | -0.10% |
| Oct 9, 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | 0.63% |
| Oct 8, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.77% |
| Oct 7, 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | -0.60% |
| Oct 4, 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 0.84% |
| Oct 3, 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | -0.10% |
| Oct 2, 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | -0.03% |
| Oct 1, 2024 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | -0.93% |
| Sep 30, 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | -0.10% |
| Sep 27, 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | -0.50% |
| Sep 26, 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.70% |
| Sep 25, 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | -0.10% |
| Sep 24, 2024 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | 0.43% |
| Sep 23, 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | 0.13% |
| Sep 20, 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | -0.33% |
| Sep 19, 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 2.15% |
| Sep 18, 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | -0.31% |
| Sep 17, 2024 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | -0.10% |
| Sep 16, 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | 0.27% |
| Sep 13, 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | 0.44% |
| Sep 12, 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | 0.86% |
| Sep 11, 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | 1.19% |
| Sep 10, 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | 0.56% |
| Sep 9, 2024 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | 1.03% |
| Sep 6, 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | -1.54% |
| Sep 5, 2024 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | -0.14% |
| Sep 4, 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | -0.17% |
| Sep 3, 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | -2.28% |
| Aug 30, 2024 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | 1.00% |
| Aug 29, 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 0.24% |
| Aug 28, 2024 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | -0.68% |
| Aug 27, 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | 0.07% |
| Aug 26, 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | -0.38% |
| Aug 23, 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | 1.14% |
| Aug 22, 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | -0.82% |
| Aug 21, 2024 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | 0.48% |
| Aug 20, 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | -0.17% |
| Aug 19, 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | 0.90% |
| Aug 16, 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | 0.07% |
| Aug 15, 2024 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | 1.69% |
| Aug 14, 2024 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | 0.39% |
| Aug 13, 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | 1.73% |
| Aug 12, 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | - |
| Aug 9, 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | 0.62% |
| Aug 8, 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | 2.56% |
| Aug 7, 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | -0.37% |
| Aug 6, 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | 1.31% |
| Aug 5, 2024 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | -2.63% |
| Aug 2, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -2.00% |
| Aug 1, 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | -1.55% |
| Jul 31, 2024 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 1.97% |
| Jul 30, 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | -0.64% |
| Jul 29, 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | -0.21% |
| Jul 26, 2024 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | 1.12% |
| Jul 25, 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | -0.61% |
| Jul 24, 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | -2.51% |
| Jul 23, 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | - |
| Jul 22, 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | 1.41% |
| Jul 19, 2024 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | -0.42% |
| Jul 18, 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | -0.91% |
| Jul 17, 2024 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | -2.19% |
| Jul 16, 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | 0.31% |
| Jul 15, 2024 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.21% |
| Jul 12, 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | 0.69% |
| Jul 11, 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | -0.68% |
| Jul 10, 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | 0.93% |
| Jul 9, 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | -0.24% |
| Jul 8, 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | -0.14% |
| Jul 5, 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 0.87% |
| Jul 3, 2024 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 0.77% |