BFS Equity Fund - BFSAX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low
November 15, 2023	19.02	19.02	19.02	19.02	19.02
November 14, 2023	19.02	19.02	19.02	19.02	19.02
November 13, 2023	19.02	19.02	19.02	19.02	19.02
November 10, 2023	19.02	19.02	19.02	19.02	19.02
November 09, 2023	19.02	19.02	19.02	19.02	19.02
November 08, 2023	19.02	19.02	19.02	19.02	19.02
November 07, 2023	19.02	19.02	19.02	19.02	19.02
November 06, 2023	19.02	19.02	19.02	19.02	19.02
November 03, 2023	19.02	19.02	19.02	19.02	19.02
November 02, 2023	18.87	18.87	18.87	18.87	18.87
November 01, 2023	18.56	18.56	18.56	18.56	18.56
October 31, 2023	18.44	18.44	18.44	18.44	18.44
October 30, 2023	18.32	18.32	18.32	18.32	18.32
October 27, 2023	18.14	18.14	18.14	18.14	18.14
October 26, 2023	18.19	18.19	18.19	18.19	18.19
October 25, 2023	18.42	18.42	18.42	18.42	18.42
October 24, 2023	18.66	18.66	18.66	18.66	18.66
October 23, 2023	18.62	18.62	18.62	18.62	18.62
October 20, 2023	18.66	18.66	18.66	18.66	18.66
October 19, 2023	18.9	18.9	18.9	18.9	18.9
October 18, 2023	19	19	19	19	19
October 17, 2023	19.19	19.19	19.19	19.19	19.19
October 16, 2023	19.15	19.15	19.15	19.15	19.15
October 13, 2023	19	19	19	19	19
October 12, 2023	19	19	19	19	19
October 11, 2023	19.14	19.14	19.14	19.14	19.14
October 10, 2023	19.07	19.07	19.07	19.07	19.07
October 09, 2023	19.01	19.01	19.01	19.01	19.01
October 06, 2023	18.85	18.85	18.85	18.85	18.85
October 05, 2023	18.68	18.68	18.68	18.68	18.68
October 04, 2023	18.69	18.69	18.69	18.69	18.69
October 03, 2023	18.58	18.58	18.58	18.58	18.58
October 02, 2023	18.81	18.81	18.81	18.81	18.81
September 29, 2023	18.79	18.79	18.79	18.79	18.79
September 28, 2023	18.88	18.88	18.88	18.88	18.88
September 27, 2023	18.77	18.77	18.77	18.77	18.77
September 26, 2023	18.73	18.73	18.73	18.73	18.73
September 25, 2023	18.98	18.98	18.98	18.98	18.98
September 22, 2023	18.92	18.92	18.92	18.92	18.92
September 21, 2023	18.96	18.96	18.96	18.96	18.96
September 20, 2023	19.23	19.23	19.23	19.23	19.23
September 19, 2023	19.37	19.37	19.37	19.37	19.37
September 18, 2023	19.42	19.42	19.42	19.42	19.42
September 15, 2023	19.41	19.41	19.41	19.41	19.41
September 14, 2023	19.6	19.6	19.6	19.6	19.6
September 13, 2023	19.45	19.45	19.45	19.45	19.45
September 12, 2023	19.41	19.41	19.41	19.41	19.41
September 11, 2023	19.57	19.57	19.57	19.57	19.57
September 08, 2023	19.5	19.5	19.5	19.5	19.5
September 07, 2023	19.53	19.53	19.53	19.53	19.53
September 06, 2023	19.54	19.54	19.54	19.54	19.54
September 05, 2023	19.63	19.63	19.63	19.63	19.63
September 01, 2023	19.71	19.71	19.71	19.71	19.71
August 31, 2023	19.64	19.64	19.64	19.64	19.64
August 30, 2023	19.64	19.64	19.64	19.64	19.64
August 29, 2023	19.55	19.55	19.55	19.55	19.55
August 28, 2023	19.33	19.33	19.33	19.33	19.33
August 25, 2023	19.21	19.21	19.21	19.21	19.21
August 24, 2023	19.11	19.11	19.11	19.11	19.11
August 23, 2023	19.32	19.32	19.32	19.32	19.32

BFS Equity Fund (BFSAX) NASDAQ