Baron Focused Growth Fund (BFGFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
51.49
-0.09 (-0.17%)
Sep 9, 2025, 8:09 AM EDT
BFGFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 9, 2025 | 51.49 | 51.49 | 51.49 | 51.49 | - | - |
| Sep 8, 2025 | 51.49 | 51.49 | 51.49 | 51.49 | 51.49 | -0.17% |
| Sep 5, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | 1.00% |
| Sep 4, 2025 | 51.07 | 51.07 | 51.07 | 51.07 | 51.07 | 0.71% |
| Sep 3, 2025 | 50.71 | 50.71 | 50.71 | 50.71 | 50.71 | - |
| Sep 2, 2025 | 50.71 | 50.71 | 50.71 | 50.71 | 50.71 | -0.80% |
| Aug 29, 2025 | 51.12 | 51.12 | 51.12 | 51.12 | 51.12 | -0.64% |
| Aug 28, 2025 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | 0.18% |
| Aug 27, 2025 | 51.36 | 51.36 | 51.36 | 51.36 | 51.36 | 0.29% |
| Aug 26, 2025 | 51.21 | 51.21 | 51.21 | 51.21 | 51.21 | 0.02% |
| Aug 25, 2025 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | -0.51% |
| Aug 22, 2025 | 51.46 | 51.46 | 51.46 | 51.46 | 51.46 | 2.31% |
| Aug 21, 2025 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | -0.40% |
| Aug 20, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -0.36% |
| Aug 19, 2025 | 50.68 | 50.68 | 50.68 | 50.68 | 50.68 | -0.28% |
| Aug 18, 2025 | 50.82 | 50.82 | 50.82 | 50.82 | 50.82 | 0.16% |
| Aug 15, 2025 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | 0.20% |
| Aug 14, 2025 | 50.64 | 50.64 | 50.64 | 50.64 | 50.64 | -1.00% |
| Aug 13, 2025 | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | 0.55% |
| Aug 12, 2025 | 50.87 | 50.87 | 50.87 | 50.87 | 50.87 | 1.21% |
| Aug 11, 2025 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | -0.34% |
| Aug 8, 2025 | 50.43 | 50.43 | 50.43 | 50.43 | 50.43 | 0.10% |
| Aug 7, 2025 | 50.38 | 50.38 | 50.38 | 50.38 | 50.38 | -0.20% |
| Aug 6, 2025 | 50.48 | 50.48 | 50.48 | 50.48 | 50.48 | 1.00% |
| Aug 5, 2025 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | -1.11% |
| Aug 4, 2025 | 50.54 | 50.54 | 50.54 | 50.54 | 50.54 | 2.45% |
| Aug 1, 2025 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | -1.22% |
| Jul 31, 2025 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | -1.05% |
| Jul 30, 2025 | 50.47 | 50.47 | 50.47 | 50.47 | 50.47 | 0.26% |
| Jul 29, 2025 | 50.34 | 50.34 | 50.34 | 50.34 | 50.34 | -0.83% |
| Jul 28, 2025 | 50.76 | 50.76 | 50.76 | 50.76 | 50.76 | 0.18% |
| Jul 25, 2025 | 50.67 | 50.67 | 50.67 | 50.67 | 50.67 | 1.26% |
| Jul 24, 2025 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | -0.77% |
| Jul 23, 2025 | 50.43 | 50.43 | 50.43 | 50.43 | 50.43 | 0.64% |
| Jul 22, 2025 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | -0.24% |
| Jul 21, 2025 | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | -0.16% |
| Jul 18, 2025 | 50.31 | 50.31 | 50.31 | 50.31 | 50.31 | 0.22% |
| Jul 17, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | 0.72% |
| Jul 16, 2025 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | 0.40% |
| Jul 15, 2025 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | -1.17% |
| Jul 14, 2025 | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | 0.76% |
| Jul 11, 2025 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | 0.42% |
| Jul 10, 2025 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | 0.87% |
| Jul 9, 2025 | 49.21 | 49.21 | 49.21 | 49.21 | 49.21 | 0.47% |
| Jul 8, 2025 | 48.98 | 48.98 | 48.98 | 48.98 | 48.98 | -0.57% |
| Jul 7, 2025 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | -0.53% |
| Jul 3, 2025 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | 1.21% |
| Jul 2, 2025 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | - |
| Jul 1, 2025 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | -0.04% |
| Jun 30, 2025 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | -0.10% |