Baron Focused Growth Fund Retail Shares (BFGFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
56.11
+0.34 (0.61%)
Feb 13, 2026, 4:00 PM EST
BFGFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 56.11 | 56.11 | 56.11 | 56.11 | 56.11 | 0.61% |
| Feb 12, 2026 | 55.77 | 55.77 | 55.77 | 55.77 | 55.77 | -1.55% |
| Feb 11, 2026 | 56.65 | 56.65 | 56.65 | 56.65 | 56.65 | -0.63% |
| Feb 10, 2026 | 57.01 | 57.01 | 57.01 | 57.01 | 57.01 | 1.10% |
| Feb 9, 2026 | 56.39 | 56.39 | 56.39 | 56.39 | 56.39 | 0.32% |
| Feb 6, 2026 | 56.21 | 56.21 | 56.21 | 56.21 | 56.21 | 1.17% |
| Feb 5, 2026 | 55.56 | 55.56 | 55.56 | 55.56 | 55.56 | -1.66% |
| Feb 4, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 0.21% |
| Feb 3, 2026 | 56.38 | 56.38 | 56.38 | 56.38 | 56.38 | 1.92% |
| Feb 2, 2026 | 55.32 | 55.32 | 55.32 | 55.32 | 55.32 | -0.36% |
| Jan 30, 2026 | 55.52 | 55.52 | 55.52 | 55.52 | 55.52 | -0.38% |
| Jan 29, 2026 | 55.73 | 55.73 | 55.73 | 55.73 | 55.73 | -1.21% |
| Jan 28, 2026 | 56.41 | 56.41 | 56.41 | 56.41 | 56.41 | 0.09% |
| Jan 27, 2026 | 56.36 | 56.36 | 56.36 | 56.36 | 56.36 | -1.07% |
| Jan 26, 2026 | 56.97 | 56.97 | 56.97 | 56.97 | 56.97 | -0.16% |
| Jan 23, 2026 | 57.06 | 57.06 | 57.06 | 57.06 | 57.06 | -0.21% |
| Jan 22, 2026 | 57.18 | 57.18 | 57.18 | 57.18 | 57.18 | 0.49% |
| Jan 21, 2026 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | 1.30% |
| Jan 20, 2026 | 56.17 | 56.17 | 56.17 | 56.17 | 56.17 | -2.06% |
| Jan 16, 2026 | 57.35 | 57.35 | 57.35 | 57.35 | 57.35 | -0.66% |
| Jan 15, 2026 | 57.73 | 57.73 | 57.73 | 57.73 | 57.73 | -0.09% |
| Jan 14, 2026 | 57.78 | 57.78 | 57.78 | 57.78 | 57.78 | -0.62% |
| Jan 13, 2026 | 58.14 | 58.14 | 58.14 | 58.14 | 58.14 | -0.10% |
| Jan 12, 2026 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | 0.14% |
| Jan 9, 2026 | 58.12 | 58.12 | 58.12 | 58.12 | 58.12 | -0.21% |
| Jan 8, 2026 | 58.24 | 58.24 | 58.24 | 58.24 | 58.24 | 0.48% |
| Jan 7, 2026 | 57.96 | 57.96 | 57.96 | 57.96 | 57.96 | -0.70% |
| Jan 6, 2026 | 58.37 | 58.37 | 58.37 | 58.37 | 58.37 | 0.52% |
| Jan 5, 2026 | 58.07 | 58.07 | 58.07 | 58.07 | 58.07 | 1.24% |
| Jan 2, 2026 | 57.36 | 57.36 | 57.36 | 57.36 | 57.36 | -0.36% |
| Dec 31, 2025 | 57.57 | 57.57 | 57.57 | 57.57 | 57.57 | -0.78% |
| Dec 30, 2025 | 58.02 | 58.02 | 58.02 | 58.02 | 58.02 | -0.41% |
| Dec 29, 2025 | 58.26 | 58.26 | 58.26 | 58.26 | 58.26 | -0.60% |
| Dec 26, 2025 | 58.61 | 58.61 | 58.61 | 58.61 | 58.61 | -0.03% |
| Dec 24, 2025 | 58.63 | 58.63 | 58.63 | 58.63 | 58.63 | -0.14% |
| Dec 23, 2025 | 58.71 | 58.71 | 58.71 | 58.71 | 58.71 | -0.71% |
| Dec 22, 2025 | 59.13 | 59.13 | 59.13 | 59.13 | 59.13 | 0.58% |
| Dec 19, 2025 | 58.79 | 58.79 | 58.79 | 58.79 | 58.79 | 0.82% |
| Dec 18, 2025 | 58.31 | 58.31 | 58.31 | 58.31 | 58.31 | -0.03% |
| Dec 17, 2025 | 58.33 | 58.33 | 58.33 | 58.33 | 58.33 | -0.55% |
| Dec 16, 2025 | 58.65 | 58.65 | 58.65 | 58.65 | 58.65 | 0.36% |
| Dec 15, 2025 | 58.44 | 58.44 | 58.44 | 58.44 | 58.44 | -0.31% |
| Dec 12, 2025 | 58.62 | 58.62 | 58.62 | 58.62 | 58.62 | 0.22% |
| Dec 11, 2025 | 58.49 | 58.49 | 58.49 | 58.49 | 58.49 | 0.78% |
| Dec 10, 2025 | 58.04 | 58.04 | 58.04 | 58.04 | 58.04 | 1.11% |
| Dec 9, 2025 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | 0.44% |
| Dec 8, 2025 | 57.15 | 57.15 | 57.15 | 57.15 | 57.15 | -1.02% |
| Dec 5, 2025 | 57.74 | 57.74 | 57.74 | 57.74 | 57.74 | 11.64% |
| Dec 4, 2025 | 51.72 | 51.72 | 51.72 | 51.72 | 51.72 | -0.40% |
| Dec 3, 2025 | 51.93 | 51.93 | 51.93 | 51.93 | 51.93 | 0.99% |