BFGIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jun 23, 2025	50.90	50.90	50.90	50.90	50.90	1.52%
Jun 20, 2025	50.14	50.14	50.14	50.14	50.14	-0.28%
Jun 18, 2025	50.28	50.28	50.28	50.28	50.28	0.02%
Jun 17, 2025	50.27	50.27	50.27	50.27	50.27	-0.98%
Jun 16, 2025	50.77	50.77	50.77	50.77	50.77	1.42%
Jun 13, 2025	50.06	50.06	50.06	50.06	50.06	-1.24%
Jun 12, 2025	50.69	50.69	50.69	50.69	50.69	-0.37%
Jun 11, 2025	50.88	50.88	50.88	50.88	50.88	-0.14%
Jun 10, 2025	50.95	50.95	50.95	50.95	50.95	0.55%
Jun 9, 2025	50.67	50.67	50.67	50.67	50.67	-0.06%
Jun 6, 2025	50.70	50.70	50.70	50.70	50.70	0.72%
Jun 5, 2025	50.34	50.34	50.34	50.34	50.34	-1.04%
Jun 4, 2025	50.87	50.87	50.87	50.87	50.87	0.91%
Jun 3, 2025	50.41	50.41	50.41	50.41	50.41	0.44%
Jun 2, 2025	50.19	50.19	50.19	50.19	50.19	-0.02%
May 30, 2025	50.20	50.20	50.20	50.20	50.20	-0.02%
May 29, 2025	50.21	50.21	50.21	50.21	50.21	-0.42%
May 28, 2025	50.42	50.42	50.42	50.42	50.42	-0.32%
May 27, 2025	50.58	50.58	50.58	50.58	50.58	2.22%
May 23, 2025	49.48	49.48	49.48	49.48	49.48	-0.26%
May 22, 2025	49.61	49.61	49.61	49.61	49.61	0.51%
May 21, 2025	49.36	49.36	49.36	49.36	49.36	-2.04%
May 20, 2025	50.39	50.39	50.39	50.39	50.39	-0.49%
May 19, 2025	50.64	50.64	50.64	50.64	50.64	-0.31%
May 16, 2025	50.80	50.80	50.80	50.80	50.80	0.69%
May 15, 2025	50.45	50.45	50.45	50.45	50.45	0.78%
May 14, 2025	50.06	50.06	50.06	50.06	50.06	0.70%
May 13, 2025	49.71	49.71	49.71	49.71	49.71	1.35%
May 12, 2025	49.05	49.05	49.05	49.05	49.05	2.38%
May 9, 2025	47.91	47.91	47.91	47.91	47.91	0.29%
May 8, 2025	47.77	47.77	47.77	47.77	47.77	1.02%
May 7, 2025	47.29	47.29	47.29	47.29	47.29	1.24%
May 6, 2025	46.71	46.71	46.71	46.71	46.71	-0.70%
May 5, 2025	47.04	47.04	47.04	47.04	47.04	-0.38%
May 2, 2025	47.22	47.22	47.22	47.22	47.22	2.41%
May 1, 2025	46.11	46.11	46.11	46.11	46.11	0.55%
Apr 30, 2025	45.86	45.86	45.86	45.86	45.86	-0.54%
Apr 29, 2025	46.11	46.11	46.11	46.11	46.11	0.63%
Apr 28, 2025	45.82	45.82	45.82	45.82	45.82	0.09%
Apr 25, 2025	45.78	45.78	45.78	45.78	45.78	0.86%
Apr 24, 2025	45.39	45.39	45.39	45.39	45.39	1.89%
Apr 23, 2025	44.55	44.55	44.55	44.55	44.55	1.62%
Apr 22, 2025	43.84	43.84	43.84	43.84	43.84	2.72%
Apr 21, 2025	42.68	42.68	42.68	42.68	42.68	-2.42%
Apr 17, 2025	43.74	43.74	43.74	43.74	43.74	0.53%
Apr 16, 2025	43.51	43.51	43.51	43.51	43.51	-1.85%
Apr 15, 2025	44.33	44.33	44.33	44.33	44.33	0.41%
Apr 14, 2025	44.15	44.15	44.15	44.15	44.15	0.57%
Apr 11, 2025	43.90	43.90	43.90	43.90	43.90	1.11%
Apr 10, 2025	43.42	43.42	43.42	43.42	43.42	-3.34%