Biondo Focus Fund
BFONXNASDAQFinancial Services● Active
$19.70
$-0.11(-0.56%)
Market Cap$47157880
P/E Ratio—
52W High$24.25
52W Low$17.95
Biondo Focus Fund（BFONX）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bfonx · 日线历史（复权）· FMP · 截至 2026年6月12日
5-Year High5Y
$27.82
Sep 3, 2021
-29.2% from here
5-Year Low5Y
$13.32
Oct 14, 2022
+47.9% from low
IPO Priceadj.
$10.00
Mar 19, 2010
+97.0% since IPO
1 Year Ago
$21.10
Jun 16, 2025
-6.6% in 1Y
5 Years Ago
$25.24
Jun 14, 2021
-21.9% in 5Y
10 Years Ago
$12.06
Jun 14, 2016
+63.3% in 10Y
Historical Price Data · BFONX
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 0K | +0.00% |
| Jun 11, 2026 | $19.81 | $19.81 | $19.81 | $19.81 | $19.81 | 0K | +0.00% |
| Jun 10, 2026 | $19.62 | $19.62 | $19.62 | $19.62 | $19.62 | 0K | +0.00% |
| Jun 9, 2026 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0K | +0.00% |
| Jun 8, 2026 | $19.97 | $19.97 | $19.97 | $19.97 | $19.97 | 0K | +0.00% |
| Jun 5, 2026 | $19.88 | $19.88 | $19.88 | $19.88 | $19.88 | 0K | +0.00% |
| Jun 4, 2026 | $20.35 | $20.35 | $20.35 | $20.35 | $20.35 | 0K | +0.00% |
| Jun 3, 2026 | $20.01 | $20.01 | $20.01 | $20.01 | $20.01 | 0K | +0.00% |
| Jun 2, 2026 | $20.32 | $20.32 | $20.32 | $20.32 | $20.32 | 0K | +0.00% |
| Jun 1, 2026 | $20.66 | $20.66 | $20.66 | $20.66 | $20.66 | 0K | +0.00% |
| May 29, 2026 | $20.43 | $20.43 | $20.43 | $20.43 | $20.43 | 0K | +0.00% |
| May 28, 2026 | $20.32 | $20.32 | $20.32 | $20.32 | $20.32 | 0K | +0.00% |
| May 27, 2026 | $20.07 | $20.07 | $20.07 | $20.07 | $20.07 | 0K | +0.00% |
| May 26, 2026 | $20.13 | $20.13 | $20.13 | $20.13 | $20.13 | 0K | +0.00% |
| May 22, 2026 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 0K | +0.00% |
| May 21, 2026 | $20.18 | $20.18 | $20.18 | $20.18 | $20.18 | 0K | +0.00% |
| May 20, 2026 | $20.28 | $20.28 | $20.28 | $20.28 | $20.28 | 0K | +0.00% |
| May 19, 2026 | $19.99 | $19.99 | $19.99 | $19.99 | $19.99 | 0K | +0.00% |
| May 18, 2026 | $20.12 | $20.12 | $20.12 | $20.12 | $20.12 | 0K | +0.00% |
| May 15, 2026 | $19.89 | $19.89 | $19.89 | $19.89 | $19.89 | 0K | +0.00% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · BFONX
Jan 1 → Dec 31 · 6 years2026-7.4%$21.27 → $19.70
-7.4%
2025-0.9%$21.57 → $21.37
-0.9%
2024+20.2%$17.90 → $21.51
+20.2%
2023+26.0%$14.53 → $18.31
+26.0%
2022-37.0%$23.23 → $14.64
-37.0%
2021-8.1%$25.04 → $23.01
-8.1%
Best Year2023 · +26.0%
Worst Year2022 · -37.0%
Positive Years2 / 6
Avg Annual Return-1.2%
6Y Total Return-21.3%
6Y CAGR~-3.9% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$489.25+0.00%
Mkt Cap $1.06T
Berkshire Hathaway Inc.
BRK-A
$733,370.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$320.72+0.00%
Mkt Cap $859.4B
Visa Inc.
V
$322.39+0.00%
Mkt Cap $618.0B
Mastercard Incorporated
MA
$489.98+0.00%
Mkt Cap $432.9B
Bank of America Corporation
BAC
$56.02+0.00%
Mkt Cap $397.6B
Royal Bank of Canada
RY.TO
$278.93+0.00%
Mkt Cap $389.6BWhat If You Invested in BFONX?
If you invested $1,000 in BFONX 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,633
Total Return+63.3%
CAGR~+5.0% / yr
Profit+$633
Based on Jun 14, 2016 · $12.06Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Biondo Focus Fund（BFONX）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $19.70。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BFONX 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BFONX 历史股价FMP 日线复权 OHLCV