Baron Focused Growth Fund Institutional Shares (BFGIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
45.78
+0.39 (0.86%)
Apr 28, 2025, 8:09 AM EDT
BFGIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 9, 2025 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | 9.72% |
| Apr 8, 2025 | 40.94 | 40.94 | 40.94 | 40.94 | 40.94 | -1.82% |
| Apr 7, 2025 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | -0.71% |
| Apr 4, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -4.78% |
| Apr 3, 2025 | 44.11 | 44.11 | 44.11 | 44.11 | 44.11 | -5.14% |
| Apr 2, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 1.68% |
| Apr 1, 2025 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | 0.44% |
| Mar 31, 2025 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | 1.18% |
| Mar 28, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -2.13% |
| Mar 27, 2025 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | -0.11% |
| Mar 26, 2025 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | -1.41% |
| Mar 25, 2025 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | 0.39% |
| Mar 24, 2025 | 46.51 | 46.51 | 46.51 | 46.51 | 46.51 | 2.60% |
| Mar 21, 2025 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | 0.15% |
| Mar 20, 2025 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | -0.68% |
| Mar 19, 2025 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | 1.74% |
| Mar 18, 2025 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | -1.60% |
| Mar 17, 2025 | 45.52 | 45.52 | 45.52 | 45.52 | 45.52 | 1.34% |
| Mar 14, 2025 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | 2.37% |
| Mar 13, 2025 | 43.88 | 43.88 | 43.88 | 43.88 | 43.88 | -1.61% |
| Mar 12, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | 0.88% |
| Mar 11, 2025 | 44.21 | 44.21 | 44.21 | 44.21 | 44.21 | 0.14% |
| Mar 10, 2025 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | -3.94% |
| Mar 7, 2025 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | -0.69% |
| Mar 6, 2025 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | -2.47% |
| Mar 5, 2025 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | 1.00% |
| Mar 4, 2025 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | -1.22% |
| Mar 3, 2025 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | -1.06% |
| Feb 28, 2025 | 48.07 | 48.07 | 48.07 | 48.07 | 48.07 | 0.97% |
| Feb 27, 2025 | 47.61 | 47.61 | 47.61 | 47.61 | 47.61 | -1.35% |
| Feb 26, 2025 | 48.26 | 48.26 | 48.26 | 48.26 | 48.26 | -0.25% |
| Feb 25, 2025 | 48.38 | 48.38 | 48.38 | 48.38 | 48.38 | -2.06% |
| Feb 24, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -0.26% |
| Feb 21, 2025 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | -2.23% |
| Feb 20, 2025 | 50.66 | 50.66 | 50.66 | 50.66 | 50.66 | -0.82% |
| Feb 19, 2025 | 51.08 | 51.08 | 51.08 | 51.08 | 51.08 | 0.22% |
| Feb 18, 2025 | 50.97 | 50.97 | 50.97 | 50.97 | 50.97 | 0.43% |
| Feb 14, 2025 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | -0.51% |
| Feb 13, 2025 | 51.01 | 51.01 | 51.01 | 51.01 | 51.01 | 0.99% |