BlackRock Capital Appreciation Fund (BFGBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
46.81
-0.45 (-0.95%)
At close: Jul 7, 2026
BFGBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2026 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | 0.36% |
| Jul 7, 2026 | 46.81 | 46.81 | 46.81 | 46.81 | 46.81 | -0.95% |
| Jul 6, 2026 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | 0.90% |
| Jul 2, 2026 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | -1.18% |
| Jul 1, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -1.00% |
| Jun 30, 2026 | 47.88 | 47.88 | 47.88 | 47.88 | 47.88 | 1.61% |
| Jun 29, 2026 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | 2.35% |
| Jun 26, 2026 | 46.04 | 46.04 | 46.04 | 46.04 | 46.04 | -0.17% |
| Jun 25, 2026 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | -0.09% |
| Jun 24, 2026 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | -0.06% |
| Jun 23, 2026 | 46.19 | 46.19 | 46.19 | 46.19 | 46.19 | -2.20% |
| Jun 22, 2026 | 47.23 | 47.23 | 47.23 | 47.23 | 47.23 | -0.67% |
| Jun 18, 2026 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | 1.36% |
| Jun 17, 2026 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | -1.01% |
| Jun 16, 2026 | 47.39 | 47.39 | 47.39 | 47.39 | 47.39 | -0.82% |
| Jun 15, 2026 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | 2.75% |
| Jun 12, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 0.39% |
| Jun 11, 2026 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | 2.32% |
| Jun 10, 2026 | 45.27 | 45.27 | 45.27 | 45.27 | 45.27 | -2.33% |
| Jun 9, 2026 | 46.35 | 46.35 | 46.35 | 46.35 | 46.35 | -0.81% |
| Jun 8, 2026 | 46.73 | 46.73 | 46.73 | 46.73 | 46.73 | 0.52% |
| Jun 5, 2026 | 46.49 | 46.49 | 46.49 | 46.49 | 46.49 | -4.12% |
| Jun 4, 2026 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | - |
| Jun 3, 2026 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | -1.66% |
| Jun 2, 2026 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | -0.06% |
| Jun 1, 2026 | 49.34 | 49.34 | 49.34 | 49.34 | 49.34 | 1.11% |
| May 29, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 0.93% |
| May 28, 2026 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | 1.60% |
| May 27, 2026 | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | - |
| May 26, 2026 | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | 0.89% |
| May 22, 2026 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | 0.19% |
| May 21, 2026 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | 0.15% |
| May 20, 2026 | 47.01 | 47.01 | 47.01 | 47.01 | 47.01 | 1.21% |
| May 19, 2026 | 46.45 | 46.45 | 46.45 | 46.45 | 46.45 | -0.81% |
| May 18, 2026 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | -1.01% |
| May 15, 2026 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | -1.64% |
| May 14, 2026 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | 1.07% |
| May 13, 2026 | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | 1.26% |
| May 12, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -0.70% |
| May 11, 2026 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | 0.47% |
| May 8, 2026 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | 1.27% |
| May 7, 2026 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | 0.74% |
| May 6, 2026 | 46.18 | 46.18 | 46.18 | 46.18 | 46.18 | 1.47% |
| May 5, 2026 | 45.51 | 45.51 | 45.51 | 45.51 | 45.51 | 0.60% |
| May 4, 2026 | 45.24 | 45.24 | 45.24 | 45.24 | 45.24 | 0.09% |
| May 1, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 0.87% |
| Apr 30, 2026 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | 0.65% |
| Apr 29, 2026 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | 0.11% |
| Apr 28, 2026 | 44.47 | 44.47 | 44.47 | 44.47 | 44.47 | -1.16% |
| Apr 27, 2026 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | 0.51% |