Baron Focused Growth Fund (BFGIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
54.04
-0.10 (-0.18%)
Sep 9, 2025, 8:09 AM EDT
BFGIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 9, 2025 | 53.59 | 53.59 | 53.59 | 53.59 | 53.59 | -0.83% |
| Sep 8, 2025 | 54.04 | 54.04 | 54.04 | 54.04 | 54.04 | -0.18% |
| Sep 5, 2025 | 54.14 | 54.14 | 54.14 | 54.14 | 54.14 | 1.01% |
| Sep 4, 2025 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | 0.71% |
| Sep 3, 2025 | 53.22 | 53.22 | 53.22 | 53.22 | 53.22 | -0.02% |
| Sep 2, 2025 | 53.23 | 53.23 | 53.23 | 53.23 | 53.23 | -0.78% |
| Aug 29, 2025 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | -0.65% |
| Aug 28, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 0.19% |
| Aug 27, 2025 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | 0.28% |
| Aug 26, 2025 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | 0.04% |
| Aug 25, 2025 | 53.73 | 53.73 | 53.73 | 53.73 | 53.73 | -0.52% |
| Aug 22, 2025 | 54.01 | 54.01 | 54.01 | 54.01 | 54.01 | 2.33% |
| Aug 21, 2025 | 52.78 | 52.78 | 52.78 | 52.78 | 52.78 | -0.42% |
| Aug 20, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -0.34% |
| Aug 19, 2025 | 53.18 | 53.18 | 53.18 | 53.18 | 53.18 | -0.30% |
| Aug 18, 2025 | 53.34 | 53.34 | 53.34 | 53.34 | 53.34 | 0.17% |
| Aug 15, 2025 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | 0.21% |
| Aug 14, 2025 | 53.14 | 53.14 | 53.14 | 53.14 | 53.14 | -0.99% |
| Aug 13, 2025 | 53.67 | 53.67 | 53.67 | 53.67 | 53.67 | 0.54% |
| Aug 12, 2025 | 53.38 | 53.38 | 53.38 | 53.38 | 53.38 | 1.21% |
| Aug 11, 2025 | 52.74 | 52.74 | 52.74 | 52.74 | 52.74 | -0.34% |
| Aug 8, 2025 | 52.92 | 52.92 | 52.92 | 52.92 | 52.92 | 0.09% |
| Aug 7, 2025 | 52.87 | 52.87 | 52.87 | 52.87 | 52.87 | -0.19% |
| Aug 6, 2025 | 52.97 | 52.97 | 52.97 | 52.97 | 52.97 | 0.99% |
| Aug 5, 2025 | 52.45 | 52.45 | 52.45 | 52.45 | 52.45 | -1.11% |
| Aug 4, 2025 | 53.04 | 53.04 | 53.04 | 53.04 | 53.04 | 2.47% |
| Aug 1, 2025 | 51.76 | 51.76 | 51.76 | 51.76 | 51.76 | -1.22% |
| Jul 31, 2025 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | -1.06% |
| Jul 30, 2025 | 52.96 | 52.96 | 52.96 | 52.96 | 52.96 | 0.27% |
| Jul 29, 2025 | 52.82 | 52.82 | 52.82 | 52.82 | 52.82 | -0.84% |
| Jul 28, 2025 | 53.27 | 53.27 | 53.27 | 53.27 | 53.27 | 0.21% |
| Jul 25, 2025 | 53.16 | 53.16 | 53.16 | 53.16 | 53.16 | 1.26% |
| Jul 24, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -0.77% |
| Jul 23, 2025 | 52.91 | 52.91 | 52.91 | 52.91 | 52.91 | 0.65% |
| Jul 22, 2025 | 52.57 | 52.57 | 52.57 | 52.57 | 52.57 | -0.25% |
| Jul 21, 2025 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | -0.17% |
| Jul 18, 2025 | 52.79 | 52.79 | 52.79 | 52.79 | 52.79 | 0.23% |
| Jul 17, 2025 | 52.67 | 52.67 | 52.67 | 52.67 | 52.67 | 0.73% |
| Jul 16, 2025 | 52.29 | 52.29 | 52.29 | 52.29 | 52.29 | 0.40% |
| Jul 15, 2025 | 52.08 | 52.08 | 52.08 | 52.08 | 52.08 | -1.18% |
| Jul 14, 2025 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | 0.76% |
| Jul 11, 2025 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | 0.42% |
| Jul 10, 2025 | 52.08 | 52.08 | 52.08 | 52.08 | 52.08 | 0.87% |
| Jul 9, 2025 | 51.63 | 51.63 | 51.63 | 51.63 | 51.63 | 0.47% |
| Jul 8, 2025 | 51.39 | 51.39 | 51.39 | 51.39 | 51.39 | -0.54% |
| Jul 7, 2025 | 51.67 | 51.67 | 51.67 | 51.67 | 51.67 | -0.54% |
| Jul 3, 2025 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | 1.21% |
| Jul 2, 2025 | 51.33 | 51.33 | 51.33 | 51.33 | 51.33 | - |
| Jul 1, 2025 | 51.33 | 51.33 | 51.33 | 51.33 | 51.33 | -0.04% |
| Jun 30, 2025 | 51.35 | 51.35 | 51.35 | 51.35 | 51.35 | -0.10% |