BlackRock Capital Appreciation Fund K Shares (BFGBX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
44.38
-0.21 (-0.47%)
Jun 20, 2025, 4:00 PM EDT
BFGBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 18, 2025 | 44.59 | 44.59 | 44.59 | 44.59 | 44.59 | -0.29% |
| Jun 17, 2025 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | -0.78% |
| Jun 16, 2025 | 45.07 | 45.07 | 45.07 | 45.07 | 45.07 | 1.19% |
| Jun 13, 2025 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | -1.44% |
| Jun 12, 2025 | 45.19 | 45.19 | 45.19 | 45.19 | 45.19 | 0.16% |
| Jun 11, 2025 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | -0.04% |
| Jun 10, 2025 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | 0.62% |
| Jun 9, 2025 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | -0.24% |
| Jun 6, 2025 | 44.97 | 44.97 | 44.97 | 44.97 | 44.97 | 0.72% |
| Jun 5, 2025 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | -0.45% |
| Jun 4, 2025 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | 0.81% |
| Jun 3, 2025 | 44.49 | 44.49 | 44.49 | 44.49 | 44.49 | 0.50% |
| Jun 2, 2025 | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | 1.00% |
| May 30, 2025 | 43.83 | 43.83 | 43.83 | 43.83 | 43.83 | -0.11% |
| May 29, 2025 | 43.88 | 43.88 | 43.88 | 43.88 | 43.88 | 0.53% |
| May 28, 2025 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | -0.50% |
| May 27, 2025 | 43.87 | 43.87 | 43.87 | 43.87 | 43.87 | 2.45% |
| May 23, 2025 | 42.82 | 42.82 | 42.82 | 42.82 | 42.82 | -0.81% |
| May 22, 2025 | 43.17 | 43.17 | 43.17 | 43.17 | 43.17 | 0.14% |
| 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% |