Skip to main content
Baron Financials ETF (BCFN)
NASDAQ: BCFN · Real-Time Price · USD
21.67
-0.02 (-0.07%)
Apr 28, 2026, 4:00 PM EDT - Market closed

BCFN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202621.7721.7721.6721.7021.700.10%342
Apr 27, 202621.6621.7121.6021.6821.680.27%2,730
Apr 24, 202621.5421.6221.5421.6221.620.02%1,362
Apr 23, 202621.9721.9721.3821.6221.62-2.11%670
Apr 22, 202622.2422.2422.0822.0822.08-0.06%1,853
Apr 21, 202622.1722.3022.1022.1022.10-0.23%5,742
Apr 20, 202622.0722.1522.0722.1522.150.07%4,870
Apr 17, 202622.1722.1722.1022.1322.130.73%2,228
Apr 16, 202622.1322.1321.9721.9721.97-0.43%553
Apr 15, 202621.8422.0621.8422.0622.062.46%1,807
Apr 14, 202621.6221.6221.5221.5421.540.77%4,537
Apr 13, 202621.2321.3721.2321.3721.373.04%550
Apr 10, 202621.0321.0320.7420.7420.74-1.79%2,115
Apr 9, 202621.0321.1220.9321.1221.12-1.02%579
Apr 8, 202622.0022.0021.3321.3321.331.96%2,937
Apr 7, 202620.8420.9420.8420.9220.92-0.20%468
Apr 6, 202620.8121.0020.8120.9720.960.24%4,053
Apr 2, 202620.8620.9220.8620.9220.920.64%1,048
Apr 1, 202620.6820.8620.6820.7820.78-0.36%4,289
Mar 31, 202620.5720.8620.5520.8620.862.41%1,586
Mar 30, 202620.3820.5320.0420.3720.370.90%17,231
Mar 27, 202620.5320.5320.1820.1820.18-2.48%3,173
Mar 26, 202620.7520.8720.7020.7020.70-0.17%463
Mar 25, 202621.0321.0320.7320.7320.73-0.09%707
Mar 24, 202620.7820.7820.7520.7520.75-1.73%223
Mar 23, 202621.1421.2121.1221.1221.121.35%1,264
Mar 20, 202620.8920.8920.7220.8420.84-0.60%5,700
Mar 19, 202620.8320.9620.8120.9620.96-0.29%427
Mar 18, 202621.0221.0221.0221.0221.02-1.40%117
Mar 17, 202621.3221.3221.3221.3221.321.15%43
Mar 16, 202621.0121.0921.0121.0821.080.99%1,350
Mar 13, 202620.8720.8720.8720.8720.870.56%52
Mar 12, 202621.0921.0920.7620.7620.76-2.29%1,021
Mar 11, 202621.4921.4921.0821.2421.24-1.42%2,519
Mar 10, 202621.7121.7121.5521.5521.55-1.35%1,272
Mar 9, 202621.4921.8421.4921.8421.84-0.74%6,997
Mar 6, 202621.9022.0121.9022.0122.01-0.59%325
Mar 5, 202621.9922.2021.9922.1422.13-0.07%1,986
Mar 4, 202622.0222.1821.9922.1522.151.21%6,114
Mar 3, 202621.5921.8921.5921.8921.89-0.21%307
Mar 2, 202621.5722.1321.5721.9321.930.30%85,781
Feb 27, 202621.8121.8621.7521.8621.86-0.95%1,428
Feb 26, 202622.0022.0722.0022.0722.071.37%3,290
Feb 25, 202621.5521.8321.5521.7821.771.62%4,511
Feb 24, 202621.0621.4321.0621.4321.431.52%678
Feb 23, 202621.5121.5121.1121.1121.11-3.93%1,308
Feb 20, 202621.7321.9721.7321.9721.970.45%2,784
Feb 19, 202621.9121.9121.7721.8721.87-0.74%1,512
Feb 18, 202622.0422.0822.0322.0422.041.78%830
Feb 17, 202621.7621.7621.6521.6521.65-0.25%2,288
Feb 13, 202621.5821.7421.5821.7021.700.23%7,206
Feb 12, 202622.0922.1021.4921.6621.65-1.77%4,446
Feb 11, 202622.0522.0522.0522.0522.05-2.14%233
Feb 10, 202622.7722.9422.5322.5322.53-1.87%991
Feb 9, 202622.7923.0722.7922.9622.960.59%6,134
Feb 6, 202622.7522.8222.7522.8222.821.55%678
Feb 5, 202622.8822.8822.4722.4722.47-1.74%1,134
Feb 4, 202622.7722.8722.4722.8722.870.02%1,697
Feb 3, 202623.6923.6922.7022.8722.87-4.15%4,162
Feb 2, 202623.8723.8723.8623.8623.850.29%420
Jan 30, 202623.8923.9323.7723.7923.79-1.15%1,656
Jan 29, 202624.3224.3723.9824.0624.06-0.94%6,682
Jan 28, 202624.2524.2924.1824.2924.290.40%2,056
Jan 27, 202624.2724.3024.2024.2024.20-0.86%1,845
Jan 26, 202624.3324.4324.3324.4124.410.27%1,506
Jan 23, 202624.4924.4924.3324.3424.34-0.91%6,787
Jan 22, 202624.4724.5624.4724.5624.561.23%3,281
Jan 21, 202623.3924.3023.3924.2724.270.85%7,187
Jan 20, 202624.3324.4224.0624.0624.06-2.43%4,017
Jan 16, 202624.6724.7524.6624.6624.66-0.06%2,664
Jan 15, 202624.8924.9124.6824.6824.68-0.20%3,178
Jan 14, 202624.5624.7324.5624.7324.730.10%2,710
Jan 13, 202624.8124.8124.6124.7024.70-1.63%3,409
Jan 12, 202625.1225.1625.0325.1125.11-0.50%4,033
Jan 9, 202625.3325.3325.2025.2425.240.01%4,977
Jan 8, 202625.2525.2625.2325.2325.230.29%1,147
Jan 7, 202625.3825.3825.1625.1625.16-1.46%847
Jan 6, 202625.2425.5325.2425.5325.530.53%8,488
Jan 5, 202625.3925.5725.3925.4025.402.93%2,560
Jan 2, 202624.9524.9524.6324.6724.67-0.90%1,241
Dec 31, 202525.0825.0824.9024.9024.90-0.96%366
Dec 30, 202525.2325.2325.1325.1425.14-0.57%3,792
Dec 29, 202525.3625.3925.2725.2825.28-0.28%3,125
Dec 26, 202525.3225.3625.3225.3625.350.08%1,593
Dec 24, 202525.3425.3425.3325.3325.330.26%732
Dec 23, 202525.2025.2825.1725.2725.270.03%4,731
Dec 22, 202525.0525.3025.0525.2625.261.30%2,470
Dec 19, 202524.7825.0024.7824.9424.940.79%14,799
Dec 18, 202524.8024.9024.7424.7424.740.15%11,009
Dec 17, 202524.6924.9824.6924.7124.71-0.31%8,434
Dec 16, 202525.5025.5024.7224.7824.78-0.12%6,320