BlackRock Capital Appreciation Fund K Shares (BFGBX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
43.80
-0.28 (-0.64%)
May 20, 2025, 4:00 PM EDT
BFGBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 21, 2025 | 43.11 | 43.11 | 43.11 | 43.11 | 43.11 | -1.58% |
| May 20, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -0.64% |
| May 19, 2025 | 44.08 | 44.08 | 44.08 | 44.08 | 44.08 | 0.16% |
| May 16, 2025 | 44.01 | 44.01 | 44.01 | 44.01 | 44.01 | 0.48% |
| May 15, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -0.21% |
| May 14, 2025 | 43.89 | 43.89 | 43.89 | 43.89 | 43.89 | 0.69% |
| May 13, 2025 | 43.59 | 43.59 | 43.59 | 43.59 | 43.59 | 1.87% |
| May 12, 2025 | 42.79 | 42.79 | 42.79 | 42.79 | 42.79 | 3.99% |
| May 9, 2025 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | -0.22% |
| May 8, 2025 | 41.24 | 41.24 | 41.24 | 41.24 | 41.24 | 0.78% |
| May 7, 2025 | 40.92 | 40.92 | 40.92 | 40.92 | 40.92 | 0.91% |
| May 6, 2025 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | -0.93% |
| May 5, 2025 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | -0.68% |
| May 2, 2025 | 41.21 | 41.21 | 41.21 | 41.21 | 41.21 | 1.88% |
| May 1, 2025 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | 1.43% |
| Apr 30, 2025 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | -0.03% |
| Apr 29, 2025 | 39.89 | 39.89 | 39.89 | 39.89 | 39.89 | 0.66% |
| Apr 28, 2025 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | -0.35% |
| Apr 25, 2025 | 39.77 | 39.77 | 39.77 | 39.77 | 39.77 | 1.66% |
| Apr 24, 2025 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | 3.11% |
| Apr 23, 2025 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | 2.65% |
| Apr 22, 2025 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | 2.78% |
| Apr 21, 2025 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | -2.76% |
| Apr 17, 2025 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | 0.11% |
| Apr 16, 2025 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | -3.04% |
| Apr 15, 2025 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | 0.21% |
| Apr 14, 2025 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | 0.08% |
| Apr 11, 2025 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | 1.85% |
| Apr 10, 2025 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | -4.31% |
| Apr 9, 2025 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | 11.88% |
| Apr 8, 2025 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | -1.50% |
| Apr 7, 2025 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | -0.53% |
| Apr 4, 2025 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | -4.69% |
| Apr 3, 2025 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | -6.04% |
| Apr 2, 2025 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | 0.94% |
| Apr 1, 2025 | 39.34 | 39.34 | 39.34 | 39.34 | 39.34 | 0.87% |
| Mar 31, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 0.05% |
| Mar 28, 2025 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | -2.57% |
| Mar 27, 2025 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | -0.79% |
| Mar 26, 2025 | 40.33 | 40.33 | 40.33 | 40.33 | 40.33 | -2.66% |
| Mar 25, 2025 | 41.43 | 41.43 | 41.43 | 41.43 | 41.43 | 0.58% |
| Mar 24, 2025 | 41.19 | 41.19 | 41.19 | 41.19 | 41.19 | 2.44% |
| Mar 21, 2025 | 40.21 | 40.21 | 40.21 | 40.21 | 40.21 | 0.47% |
| Mar 20, 2025 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | -0.10% |
| Mar 19, 2025 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | 1.70% |
| Mar 18, 2025 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | -1.89% |
| Mar 17, 2025 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | 0.25% |
| Mar 14, 2025 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | 2.72% |
| Mar 13, 2025 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | -2.04% |
| Mar 12, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 1.74% |