Baron Focused Growth Fund Retail Shares (BFGFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
64.73
+1.00 (1.57%)
Oct 15, 2026, 4:00 PM EST
BFGFX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 64.73 | 64.73 | 64.73 | 64.73 | 64.73 | 1.57% |
| Oct 14, 2026 | 63.73 | 63.73 | 63.73 | 63.73 | 63.73 | -1.26% |
| Oct 13, 2026 | 64.54 | 64.54 | 64.54 | 64.54 | 64.54 | -1.03% |
| Oct 12, 2026 | 65.21 | 65.21 | 65.21 | 65.21 | 65.21 | 0.85% |
| Oct 9, 2026 | 64.66 | 64.66 | 64.66 | 64.66 | 64.66 | 1.25% |
| Oct 8, 2026 | 63.86 | 63.86 | 63.86 | 63.86 | 63.86 | -0.20% |
| Oct 7, 2026 | 63.99 | 63.99 | 63.99 | 63.99 | 63.99 | -0.84% |
| Oct 6, 2026 | 64.53 | 64.53 | 64.53 | 64.53 | 64.53 | 0.83% |
| Oct 5, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 3.61% |
| Oct 2, 2026 | 61.77 | 61.77 | 61.77 | 61.77 | 61.77 | 1.85% |
| Oct 1, 2026 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | 0.43% |
| Sep 30, 2026 | 60.39 | 60.39 | 60.39 | 60.39 | 60.39 | 0.13% |
| Sep 29, 2026 | 60.31 | 60.31 | 60.31 | 60.31 | 60.31 | 0.52% |
| Sep 28, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -1.12% |
| Sep 25, 2026 | 60.68 | 60.68 | 60.68 | 60.68 | 60.68 | 0.21% |
| Sep 24, 2026 | 60.55 | 60.55 | 60.55 | 60.55 | 60.55 | -0.13% |
| Sep 23, 2026 | 60.63 | 60.63 | 60.63 | 60.63 | 60.63 | -1.27% |
| Sep 22, 2026 | 61.41 | 61.41 | 61.41 | 61.41 | 61.41 | 0.49% |
| Sep 21, 2026 | 61.11 | 61.11 | 61.11 | 61.11 | 61.11 | 0.71% |
| Sep 18, 2026 | 60.68 | 60.68 | 60.68 | 60.68 | 60.68 | -0.61% |
| Sep 17, 2026 | 61.05 | 61.05 | 61.05 | 61.05 | 61.05 | 0.48% |
| Sep 16, 2026 | 60.76 | 60.76 | 60.76 | 60.76 | 60.76 | 0.91% |
| Sep 15, 2026 | 60.21 | 60.21 | 60.21 | 60.21 | 60.21 | -1.99% |
| Sep 14, 2026 | 61.43 | 61.43 | 61.43 | 61.43 | 61.43 | 1.17% |
| Sep 11, 2026 | 60.72 | 60.72 | 60.72 | 60.72 | 60.72 | 1.34% |
| Sep 10, 2026 | 59.92 | 59.92 | 59.92 | 59.92 | 59.92 | -0.61% |
| Sep 9, 2026 | 60.29 | 60.29 | 60.29 | 60.29 | 60.29 | -2.35% |
| Sep 8, 2026 | 61.74 | 61.74 | 61.74 | 61.74 | 61.74 | -1.33% |
| Sep 4, 2026 | 62.57 | 62.57 | 62.57 | 62.57 | 62.57 | -2.23% |
| Sep 3, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 3.19% |
| Sep 2, 2026 | 62.02 | 62.02 | 62.02 | 62.02 | 62.02 | -0.39% |
| Sep 1, 2026 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | -2.12% |
| Aug 31, 2026 | 63.61 | 63.61 | 63.61 | 63.61 | 63.61 | -0.13% |
| Aug 28, 2026 | 63.69 | 63.69 | 63.69 | 63.69 | 63.69 | 0.73% |
| Aug 27, 2026 | 63.23 | 63.23 | 63.23 | 63.23 | 63.23 | - |
| Aug 26, 2026 | 63.23 | 63.23 | 63.23 | 63.23 | 63.23 | 0.16% |
| Aug 25, 2026 | 63.13 | 63.13 | 63.13 | 63.13 | 63.13 | 0.21% |
| Aug 24, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -0.08% |
| Aug 21, 2026 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | 1.66% |
| Aug 20, 2026 | 62.02 | 62.02 | 62.02 | 62.02 | 62.02 | -1.51% |
| Aug 19, 2026 | 62.97 | 62.97 | 62.97 | 62.97 | 62.97 | 0.62% |
| Aug 18, 2026 | 62.58 | 62.58 | 62.58 | 62.58 | 62.58 | -0.33% |
| Aug 17, 2026 | 62.79 | 62.79 | 62.79 | 62.79 | 62.79 | - |
| Aug 14, 2026 | 62.79 | 62.79 | 62.79 | 62.79 | 62.79 | -0.63% |
| Aug 13, 2026 | 63.19 | 63.19 | 63.19 | 63.19 | 63.19 | 0.99% |
| Aug 12, 2026 | 62.57 | 62.57 | 62.57 | 62.57 | 62.57 | 1.77% |
| Aug 11, 2026 | 61.48 | 61.48 | 61.48 | 61.48 | 61.48 | -1.96% |
| Aug 10, 2026 | 62.71 | 62.71 | 62.71 | 62.71 | 62.71 | 1.47% |
| Aug 7, 2026 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | 5.70% |
| Aug 6, 2026 | 58.47 | 58.47 | 58.47 | 58.47 | 58.47 | 0.88% |