Baron Focused Growth Fund Institutional Shares (BFGIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
58.95
+0.35 (0.60%)
Feb 13, 2026, 4:00 PM EST
BFGIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | 0.60% |
| Feb 12, 2026 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | -1.56% |
| Feb 11, 2026 | 59.53 | 59.53 | 59.53 | 59.53 | 59.53 | -0.63% |
| Feb 10, 2026 | 59.91 | 59.91 | 59.91 | 59.91 | 59.91 | 1.11% |
| Feb 9, 2026 | 59.25 | 59.25 | 59.25 | 59.25 | 59.25 | 0.32% |
| Feb 6, 2026 | 59.06 | 59.06 | 59.06 | 59.06 | 59.06 | 1.18% |
| Feb 5, 2026 | 58.37 | 58.37 | 58.37 | 58.37 | 58.37 | -1.67% |
| Feb 4, 2026 | 59.36 | 59.36 | 59.36 | 59.36 | 59.36 | 0.20% |
| Feb 3, 2026 | 59.24 | 59.24 | 59.24 | 59.24 | 59.24 | 1.93% |
| Feb 2, 2026 | 58.12 | 58.12 | 58.12 | 58.12 | 58.12 | -0.36% |
| Jan 30, 2026 | 58.33 | 58.33 | 58.33 | 58.33 | 58.33 | -0.39% |
| Jan 29, 2026 | 58.56 | 58.56 | 58.56 | 58.56 | 58.56 | -1.18% |
| Jan 28, 2026 | 59.26 | 59.26 | 59.26 | 59.26 | 59.26 | 0.08% |
| Jan 27, 2026 | 59.21 | 59.21 | 59.21 | 59.21 | 59.21 | -1.09% |
| Jan 26, 2026 | 59.86 | 59.86 | 59.86 | 59.86 | 59.86 | -0.15% |
| Jan 23, 2026 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | -0.20% |
| Jan 22, 2026 | 60.07 | 60.07 | 60.07 | 60.07 | 60.07 | 0.50% |
| Jan 21, 2026 | 59.77 | 59.77 | 59.77 | 59.77 | 59.77 | 1.29% |
| Jan 20, 2026 | 59.01 | 59.01 | 59.01 | 59.01 | 59.01 | -2.04% |
| Jan 16, 2026 | 60.24 | 60.24 | 60.24 | 60.24 | 60.24 | -0.68% |
| Jan 15, 2026 | 60.65 | 60.65 | 60.65 | 60.65 | 60.65 | -0.08% |
| Jan 14, 2026 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | -0.62% |
| Jan 13, 2026 | 61.08 | 61.08 | 61.08 | 61.08 | 61.08 | -0.10% |
| Jan 12, 2026 | 61.14 | 61.14 | 61.14 | 61.14 | 61.14 | 0.13% |
| Jan 9, 2026 | 61.06 | 61.06 | 61.06 | 61.06 | 61.06 | -0.20% |
| Jan 8, 2026 | 61.18 | 61.18 | 61.18 | 61.18 | 61.18 | 0.49% |
| Jan 7, 2026 | 60.88 | 60.88 | 60.88 | 60.88 | 60.88 | -0.72% |
| Jan 6, 2026 | 61.32 | 61.32 | 61.32 | 61.32 | 61.32 | 0.52% |
| Jan 5, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 1.23% |
| Jan 2, 2026 | 60.26 | 60.26 | 60.26 | 60.26 | 60.26 | -0.35% |
| Dec 31, 2025 | 60.47 | 60.47 | 60.47 | 60.47 | 60.47 | -0.77% |
| Dec 30, 2025 | 60.94 | 60.94 | 60.94 | 60.94 | 60.94 | -0.42% |
| Dec 29, 2025 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | -0.58% |
| Dec 26, 2025 | 61.56 | 61.56 | 61.56 | 61.56 | 61.56 | -0.05% |
| Dec 24, 2025 | 61.59 | 61.59 | 61.59 | 61.59 | 61.59 | -0.11% |
| Dec 23, 2025 | 61.66 | 61.66 | 61.66 | 61.66 | 61.66 | -0.72% |
| Dec 22, 2025 | 62.11 | 62.11 | 62.11 | 62.11 | 62.11 | 0.58% |
| Dec 19, 2025 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | 0.83% |
| Dec 18, 2025 | 61.24 | 61.24 | 61.24 | 61.24 | 61.24 | -0.03% |
| Dec 17, 2025 | 61.26 | 61.26 | 61.26 | 61.26 | 61.26 | -0.55% |
| Dec 16, 2025 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | 0.36% |
| Dec 15, 2025 | 61.38 | 61.38 | 61.38 | 61.38 | 61.38 | -0.31% |
| Dec 12, 2025 | 61.57 | 61.57 | 61.57 | 61.57 | 61.57 | 0.23% |
| Dec 11, 2025 | 61.43 | 61.43 | 61.43 | 61.43 | 61.43 | 0.79% |
| Dec 10, 2025 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | 1.11% |
| Dec 9, 2025 | 60.28 | 60.28 | 60.28 | 60.28 | 60.28 | 0.43% |
| Dec 8, 2025 | 60.02 | 60.02 | 60.02 | 60.02 | 60.02 | -1.02% |
| Dec 5, 2025 | 60.64 | 60.64 | 60.64 | 60.64 | 60.64 | 11.63% |
| Dec 4, 2025 | 54.32 | 54.32 | 54.32 | 54.32 | 54.32 | -0.39% |
| Dec 3, 2025 | 54.53 | 54.53 | 54.53 | 54.53 | 54.53 | 0.98% |