Skip to main content
Baron Financials ETF (BCFN)
NASDAQ: BCFN · Real-Time Price · USD
21.17
+0.27 (1.27%)
At close: Jun 26, 2026, 4:00 PM EDT
21.16
-0.01 (-0.03%)
After-hours: Jun 26, 2026, 4:15 PM EDT

BCFN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202621.0221.2621.0221.1721.171.25%2,166
Jun 25, 202621.4121.4120.8920.9020.90-1.25%1,404
Jun 24, 202621.1721.3021.1621.1721.17-0.41%3,791
Jun 23, 202621.3121.3521.2621.2621.26-0.12%6,610
Jun 22, 202621.3621.3621.2821.2821.28-0.18%2,909
Jun 18, 202621.4621.4621.2821.3221.32-0.69%1,131
Jun 17, 202621.4621.4721.4621.4721.47-0.92%258
Jun 16, 202621.6221.6721.5121.6721.671.30%2,576
Jun 15, 202621.5021.5021.3921.3921.391.31%3,731
Jun 12, 202621.1221.1221.1221.1221.120.96%140
Jun 11, 202620.7420.9820.7220.9220.91-0.01%2,298
Jun 10, 202620.9221.0220.9220.9220.92-0.04%3,576
Jun 9, 202620.8820.9320.7820.9320.930.77%564
Jun 8, 202620.9220.9220.2520.7720.77-0.76%15,619
Jun 5, 202621.0321.0320.8620.9320.93-0.61%2,587
Jun 4, 202621.1021.1321.0521.0521.051.91%638
Jun 3, 202620.7220.7220.6120.6620.66-2.00%23,984
Jun 2, 202621.0021.1021.0021.0821.08-1.56%1,246
Jun 1, 202621.2421.4221.2421.4221.410.70%7,332
May 29, 202621.0521.4021.0521.2721.271.15%7,598
May 28, 202620.8621.0320.8621.0321.020.38%2,599
May 27, 202621.0621.1020.9420.9520.95-0.69%935
May 26, 202621.1521.1521.0521.0921.09-0.24%3,151
May 22, 202621.2121.2121.1121.1421.140.17%6,941
May 21, 202621.0121.1520.9821.1121.11-0.21%37,584
May 20, 202621.0021.1620.9921.1521.150.59%8,216
May 19, 202621.3921.4321.0321.0321.03-1.36%1,881
May 18, 202620.9621.3320.9621.3221.321.64%3,272
May 15, 202621.0721.0720.9720.9720.97-0.17%1,341
May 14, 202621.0321.0821.0121.0121.010.32%584
May 13, 202620.8820.9820.8820.9420.94-1.28%4,996
May 12, 202621.1021.2621.0721.2121.210.22%5,934
May 11, 202621.2221.2221.1721.1721.17-0.98%174
May 8, 202621.3621.4121.3621.3821.38-0.97%3,638
May 7, 202621.5721.5921.5721.5921.590.16%451
May 6, 202621.7621.7621.5521.5521.55-0.28%455
May 5, 202621.5221.6121.5221.6121.61-0.21%366
May 4, 202621.7121.7521.6621.6621.66-0.37%1,249
May 1, 202621.8721.8921.7421.7421.73-0.16%2,787
Apr 30, 202621.5721.7721.5721.7721.770.34%1,299
Apr 29, 202621.7321.8021.6421.7021.700.15%2,991
Apr 28, 202621.7721.7721.6721.6721.67-0.06%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, 202621.9721.9721.3821.6221.62-2.12%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, 202620.8420.9420.8420.9220.92-0.19%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, 202620.5320.5320.1820.1820.18-2.49%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, 202620.8320.9620.8120.9620.96-0.28%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, 202621.9022.0121.9022.0122.01-0.58%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, 202621.5921.8921.5921.8921.89-0.20%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, 202622.0522.0522.0522.0522.05-2.13%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