Baron Focused Growth Fund Retail Shares (BFGFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
61.11
+0.43 (0.71%)
Sep 22, 2026, 8:10 AM EST
BFGFX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 5, 2026 | 57.96 | 57.96 | 57.96 | 57.96 | 57.96 | -2.13% |
| Aug 4, 2026 | 59.22 | 59.22 | 59.22 | 59.22 | 59.22 | 3.17% |
| Aug 3, 2026 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | 1.66% |
| Jul 31, 2026 | 56.46 | 56.46 | 56.46 | 56.46 | 56.46 | -1.84% |
| Jul 30, 2026 | 57.52 | 57.52 | 57.52 | 57.52 | 57.52 | -2.26% |
| Jul 29, 2026 | 58.85 | 58.85 | 58.85 | 58.85 | 58.85 | -0.51% |
| Jul 28, 2026 | 59.15 | 59.15 | 59.15 | 59.15 | 59.15 | 2.76% |
| Jul 27, 2026 | 57.56 | 57.56 | 57.56 | 57.56 | 57.56 | 2.49% |
| Jul 24, 2026 | 56.16 | 56.16 | 56.16 | 56.16 | 56.16 | 0.93% |
| Jul 23, 2026 | 55.64 | 55.64 | 55.64 | 55.64 | 55.64 | -1.83% |
| Jul 22, 2026 | 56.68 | 56.68 | 56.68 | 56.68 | 56.68 | -2.86% |
| Jul 21, 2026 | 58.35 | 58.35 | 58.35 | 58.35 | 58.35 | -0.73% |
| Jul 20, 2026 | 58.78 | 58.78 | 58.78 | 58.78 | 58.78 | -0.94% |
| Jul 17, 2026 | 59.34 | 59.34 | 59.34 | 59.34 | 59.34 | -1.93% |
| Jul 16, 2026 | 60.51 | 60.51 | 60.51 | 60.51 | 60.51 | 0.43% |
| Jul 15, 2026 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | 0.15% |
| Jul 14, 2026 | 60.16 | 60.16 | 60.16 | 60.16 | 60.16 | -1.12% |
| Jul 13, 2026 | 60.84 | 60.84 | 60.84 | 60.84 | 60.84 | -0.57% |