Baron Focused Growth Fund Retail Shares (BFGFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
48.88
+0.36 (0.74%)
Jun 25, 2025, 8:09 AM EDT
BFGFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 25, 2025 | 48.88 | 48.88 | 48.88 | 48.88 | - | - |
| Jun 24, 2025 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | 0.74% |
| Jun 23, 2025 | 48.52 | 48.52 | 48.52 | 48.52 | 48.52 | 1.51% |
| Jun 20, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -0.27% |
| Jun 18, 2025 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | - |
| Jun 17, 2025 | 47.93 | 47.93 | 47.93 | 47.93 | 47.93 | -0.97% |
| Jun 16, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 1.42% |
| Jun 13, 2025 | 47.72 | 47.72 | 47.72 | 47.72 | 47.72 | -1.26% |
| Jun 12, 2025 | 48.33 | 48.33 | 48.33 | 48.33 | 48.33 | -0.37% |
| Jun 11, 2025 | 48.51 | 48.51 | 48.51 | 48.51 | 48.51 | -0.14% |
| Jun 10, 2025 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | 0.56% |
| Jun 9, 2025 | 48.31 | 48.31 | 48.31 | 48.31 | 48.31 | -0.06% |
| Jun 6, 2025 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | 0.71% |
| Jun 5, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -1.03% |
| Jun 4, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | 0.92% |
| Jun 3, 2025 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | 0.44% |
| Jun 2, 2025 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | -0.02% |
| May 30, 2025 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | -0.02% |
| May 29, 2025 | 47.87 | 47.87 | 47.87 | 47.87 | 47.87 | -0.44% |
| May 28, 2025 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | -0.31% |
| May 27, 2025 | 48.23 | 48.23 | 48.23 | 48.23 | 48.23 | 2.25% |
| May 23, 2025 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | -0.27% |
| May 22, 2025 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | 0.49% |
| May 21, 2025 | 47.07 | 47.07 | 47.07 | 47.07 | 47.07 | -2.04% |
| May 20, 2025 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | -0.48% |
| May 19, 2025 | 48.28 | 48.28 | 48.28 | 48.28 | 48.28 | -0.33% |
| May 16, 2025 | 48.44 | 48.44 | 48.44 | 48.44 | 48.44 | 0.69% |
| May 15, 2025 | 48.11 | 48.11 | 48.11 | 48.11 | 48.11 | 0.80% |
| May 14, 2025 | 47.73 | 47.73 | 47.73 | 47.73 | 47.73 | 0.70% |
| May 13, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 1.33% |
| May 12, 2025 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | 2.39% |
| May 9, 2025 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | 0.29% |
| May 8, 2025 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | 1.02% |
| May 7, 2025 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | 1.26% |
| May 6, 2025 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | -0.71% |
| May 5, 2025 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | -0.38% |
| May 2, 2025 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | 2.41% |
| May 1, 2025 | 43.97 | 43.97 | 43.97 | 43.97 | 43.97 | 0.55% |
| Apr 30, 2025 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | -0.57% |
| Apr 29, 2025 | 43.98 | 43.98 | 43.98 | 43.98 | 43.98 | 0.64% |
| Apr 28, 2025 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | 0.09% |
| Apr 25, 2025 | 43.66 | 43.66 | 43.66 | 43.66 | 43.66 | 0.85% |
| Apr 24, 2025 | 43.29 | 43.29 | 43.29 | 43.29 | 43.29 | 1.88% |
| Apr 23, 2025 | 42.49 | 42.49 | 42.49 | 42.49 | 42.49 | 1.63% |
| Apr 22, 2025 | 41.81 | 41.81 | 41.81 | 41.81 | 41.81 | 2.73% |
| Apr 21, 2025 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | -2.44% |
| Apr 17, 2025 | 41.72 | 41.72 | 41.72 | 41.72 | 41.72 | 0.53% |
| Apr 16, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | -1.84% |
| Apr 15, 2025 | 42.28 | 42.28 | 42.28 | 42.28 | 42.28 | 0.40% |
| Apr 14, 2025 | 42.11 | 42.11 | 42.11 | 42.11 | 42.11 | 0.57% |