BlackRock Capital Appreciation K (BFGBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
40.25
0.00 (0.00%)
At close: Aug 26, 2026
BFGBX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | - |
| Aug 25, 2026 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | 0.50% |
| Aug 24, 2026 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | -1.43% |
| Aug 21, 2026 | 40.63 | 40.63 | 40.63 | 40.63 | 40.63 | 0.42% |
| Aug 20, 2026 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | -0.74% |
| Aug 19, 2026 | 40.76 | 40.76 | 40.76 | 40.76 | 40.76 | -0.44% |
| Aug 18, 2026 | 40.94 | 40.94 | 40.94 | 40.94 | 40.94 | -1.70% |
| Aug 17, 2026 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | 0.39% |
| Aug 14, 2026 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | -0.14% |
| Aug 13, 2026 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | 0.65% |
| Aug 12, 2026 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | 0.76% |
| Aug 11, 2026 | 40.97 | 40.97 | 40.97 | 40.97 | 40.97 | -0.49% |
| Aug 10, 2026 | 41.17 | 41.17 | 41.17 | 41.17 | 41.17 | 0.32% |
| Aug 7, 2026 | 41.04 | 41.04 | 41.04 | 41.04 | 41.04 | 0.93% |
| Aug 6, 2026 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | -0.54% |
| Aug 5, 2026 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | -0.41% |
| Aug 4, 2026 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | 2.68% |
| Aug 3, 2026 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | 2.28% |
| Jul 31, 2026 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | 1.56% |
| Jul 30, 2026 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | 3.05% |
| Jul 29, 2026 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | -2.12% |
| Jul 28, 2026 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | -0.73% |
| Jul 27, 2026 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | -0.72% |
| Jul 24, 2026 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | -0.72% |
| Jul 23, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -1.27% |
| Jul 22, 2026 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | -0.39% |
| Jul 21, 2026 | 47.15 | 47.15 | 47.15 | 47.15 | 39.65 | 1.46% |
| Jul 20, 2026 | 46.47 | 46.47 | 46.47 | 46.47 | 39.08 | 0.09% |
| Jul 17, 2026 | 46.43 | 46.43 | 46.43 | 46.43 | 39.05 | -1.07% |
| Jul 16, 2026 | 46.93 | 46.93 | 46.93 | 46.93 | 39.47 | -1.82% |
| Jul 15, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 40.20 | 0.50% |
| Jul 14, 2026 | 47.56 | 47.56 | 47.56 | 47.56 | 40.00 | 1.49% |
| Jul 13, 2026 | 46.86 | 46.86 | 46.86 | 46.86 | 39.41 | -1.49% |
| Jul 10, 2026 | 47.57 | 47.57 | 47.57 | 47.57 | 40.01 | 0.15% |
| Jul 9, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 39.95 | 1.11% |
| Jul 8, 2026 | 46.98 | 46.98 | 46.98 | 46.98 | 39.51 | 0.36% |
| Jul 7, 2026 | 46.81 | 46.81 | 46.81 | 46.81 | 39.37 | -0.95% |
| Jul 6, 2026 | 47.26 | 47.26 | 47.26 | 47.26 | 39.75 | 0.90% |
| Jul 2, 2026 | 46.84 | 46.84 | 46.84 | 46.84 | 39.39 | -1.18% |
| Jul 1, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 39.86 | -1.00% |
| Jun 30, 2026 | 47.88 | 47.88 | 47.88 | 47.88 | 40.27 | 1.62% |
| Jun 29, 2026 | 47.12 | 47.12 | 47.12 | 47.12 | 39.63 | 2.35% |
| Jun 26, 2026 | 46.04 | 46.04 | 46.04 | 46.04 | 38.72 | -0.18% |
| Jun 25, 2026 | 46.12 | 46.12 | 46.12 | 46.12 | 38.79 | -0.09% |
| Jun 24, 2026 | 46.16 | 46.16 | 46.16 | 46.16 | 38.82 | -0.06% |
| Jun 23, 2026 | 46.19 | 46.19 | 46.19 | 46.19 | 38.85 | -2.20% |
| Jun 22, 2026 | 47.23 | 47.23 | 47.23 | 47.23 | 39.72 | -0.67% |
| Jun 18, 2026 | 47.55 | 47.55 | 47.55 | 47.55 | 39.99 | 1.36% |
| Jun 17, 2026 | 46.91 | 46.91 | 46.91 | 46.91 | 39.45 | -1.01% |
| Jun 16, 2026 | 47.39 | 47.39 | 47.39 | 47.39 | 39.86 | -0.82% |