Baron Focused Growth Fund Retail Shares (BFGFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
49.64
-0.59 (-1.17%)
Jul 16, 2025, 8:09 AM EDT
BFGFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 16, 2025 | 49.64 | 49.64 | 49.64 | 49.64 | - | - |
| 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% |
| Jun 27, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 0.41% |
| Jun 26, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 0.74% |
| Jun 25, 2025 | 48.44 | 48.44 | 48.44 | 48.44 | 48.44 | -0.90% |
| 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% |