Berkshire Focus Fund (BFOCX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EST
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 de ene. de 2022 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | - |
| 20 de ene. de 2022 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | - |
| 19 de ene. de 2022 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | - |
| 18 de ene. de 2022 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | - |
| 14 de ene. de 2022 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | - |
| 13 de ene. de 2022 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | - |
| 12 de ene. de 2022 | 33.07 | 33.07 | 33.07 | 33.07 | 33.07 | - |
| 11 de ene. de 2022 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | - |
| 10 de ene. de 2022 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | - |
| 07 de ene. de 2022 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | - |
| 06 de ene. de 2022 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | - |
| 05 de ene. de 2022 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | - |
| 04 de ene. de 2022 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | - |
| 03 de ene. de 2022 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | - |
| 31 de dic. de 2021 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | - |
| 30 de dic. de 2021 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | - |
| 29 de dic. de 2021 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | - |
| 28 de dic. de 2021 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | - |
| 27 de dic. de 2021 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | - |
| 23 de dic. de 2021 | 43.82 | 43.82 | 43.82 | 43.82 | 43.82 | - |
| 22 de dic. de 2021 | 43.23 | 43.23 | 43.23 | 43.23 | 43.23 | - |
| 21 de dic. de 2021 | 42.62 | 42.62 | 42.62 | 42.62 | 42.62 | - |
| 20 de dic. de 2021 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | - |
| 17 de dic. de 2021 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | - |
| 16 de dic. de 2021 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | - |
| 15 de dic. de 2021 | 43.11 | 43.11 | 43.11 | 43.11 | 43.11 | - |
| 14 de dic. de 2021 | 41.61 | 41.61 | 41.61 | 41.61 | 41.61 | - |
| 13 de dic. de 2021 | 42.95 | 42.95 | 42.95 | 42.95 | 42.95 | - |
| 10 de dic. de 2021 | 44.16 | 44.16 | 44.16 | 44.16 | 44.16 | - |
| 09 de dic. de 2021 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | - |
| 08 de dic. de 2021 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | - |
| 07 de dic. de 2021 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | - |
| 06 de dic. de 2021 | 43.03 | 43.03 | 43.03 | 43.03 | 43.03 | - |
| 03 de dic. de 2021 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | - |
| 02 de dic. de 2021 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | - |
| 01 de dic. de 2021 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | - |
| 30 de nov. de 2021 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | - |
| 29 de nov. de 2021 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | - |
| 26 de nov. de 2021 | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | - |
| 24 de nov. de 2021 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - |
| 23 de nov. de 2021 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | - |
| 22 de nov. de 2021 | 48.23 | 48.23 | 48.23 | 48.23 | 48.23 | - |
| 19 de nov. de 2021 | 50.59 | 50.59 | 50.59 | 50.59 | 50.59 | - |
| 18 de nov. de 2021 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | - |
| 17 de nov. de 2021 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | - |
| 16 de nov. de 2021 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | - |
| 15 de nov. de 2021 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | - |
| 12 de nov. de 2021 | 49.63 | 49.63 | 49.63 | 49.63 | 49.63 | - |
| 11 de nov. de 2021 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | - |
| 10 de nov. de 2021 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | - |
| 09 de nov. de 2021 | 49.58 | 49.58 | 49.58 | 49.58 | 49.58 | - |
| 08 de nov. de 2021 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | - |
| 05 de nov. de 2021 | 50.01 | 50.01 | 50.01 | 50.01 | 50.01 | - |
| 04 de nov. de 2021 | 50.07 | 50.07 | 50.07 | 50.07 | 50.07 | - |
| 03 de nov. de 2021 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - |
| 02 de nov. de 2021 | 49.06 | 49.06 | 49.06 | 49.06 | 49.06 | - |
| 01 de nov. de 2021 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | - |
| 29 de oct. de 2021 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | - |
| 28 de oct. de 2021 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | - |
| 27 de oct. de 2021 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | - |
| 26 de oct. de 2021 | 47.37 | 47.37 | 47.37 | 47.37 | 47.37 | - |
| 25 de oct. de 2021 | 47.83 | 47.83 | 47.83 | 47.83 | 47.83 | - |
| 22 de oct. de 2021 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
| 21 de oct. de 2021 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| 20 de oct. de 2021 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | - |
| 19 de oct. de 2021 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | - |
| 18 de oct. de 2021 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | - |
| 15 de oct. de 2021 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | - |
| 14 de oct. de 2021 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | - |
| 13 de oct. de 2021 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | - |
| 12 de oct. de 2021 | 43.49 | 43.49 | 43.49 | 43.49 | 43.49 | - |
| 11 de oct. de 2021 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | - |
| 08 de oct. de 2021 | 42.41 | 42.41 | 42.41 | 42.41 | 42.41 | - |
| 07 de oct. de 2021 | 42.92 | 42.92 | 42.92 | 42.92 | 42.92 | - |
| 06 de oct. de 2021 | 42.11 | 42.11 | 42.11 | 42.11 | 42.11 | - |
| 05 de oct. de 2021 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | - |
| 04 de oct. de 2021 | 40.78 | 40.78 | 40.78 | 40.78 | 40.78 | - |
| 01 de oct. de 2021 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | - |
| 30 de sep. de 2021 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | - |
| 29 de sep. de 2021 | 41.33 | 41.33 | 41.33 | 41.33 | 41.33 | - |
| 28 de sep. de 2021 | 41.69 | 41.69 | 41.69 | 41.69 | 41.69 | - |
| 27 de sep. de 2021 | 43.94 | 43.94 | 43.94 | 43.94 | 43.94 | - |
| 24 de sep. de 2021 | 44.94 | 44.94 | 44.94 | 44.94 | 44.94 | - |
| 23 de sep. de 2021 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | - |
| 22 de sep. de 2021 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | - |
| 21 de sep. de 2021 | 43.51 | 43.51 | 43.51 | 43.51 | 43.51 | - |
| 20 de sep. de 2021 | 43.19 | 43.19 | 43.19 | 43.19 | 43.19 | - |
| 17 de sep. de 2021 | 44.67 | 44.67 | 44.67 | 44.67 | 44.67 | - |
| 16 de sep. de 2021 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | - |
| 15 de sep. de 2021 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | - |
| 14 de sep. de 2021 | 43.67 | 43.67 | 43.67 | 43.67 | 43.67 | - |
| 13 de sep. de 2021 | 43.26 | 43.26 | 43.26 | 43.26 | 43.26 | - |
| 10 de sep. de 2021 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | - |
| 09 de sep. de 2021 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | - |
| 08 de sep. de 2021 | 44.31 | 44.31 | 44.31 | 44.31 | 44.31 | - |
| 07 de sep. de 2021 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| 03 de sep. de 2021 | 45.28 | 45.28 | 45.28 | 45.28 | 45.28 | - |
| 02 de sep. de 2021 | 44.24 | 44.24 | 44.24 | 44.24 | 44.24 | - |
| 01 de sep. de 2021 | 44.02 | 44.02 | 44.02 | 44.02 | 44.02 | - |
| 31 de ago. de 2021 | 43.93 | 43.93 | 43.93 | 43.93 | 43.93 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2022 Yahoo. Todos los derechos reservados.
