Baron Focused Growth Fund Institutional Shares (BFGIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
52.08
-0.62 (-1.18%)
Jul 16, 2025, 8:09 AM EDT
BFGIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jun 27, 2025 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | 0.41% |
| Jun 26, 2025 | 51.19 | 51.19 | 51.19 | 51.19 | 51.19 | 0.75% |
| Jun 25, 2025 | 50.81 | 50.81 | 50.81 | 50.81 | 50.81 | -0.92% |
| Jun 24, 2025 | 51.28 | 51.28 | 51.28 | 51.28 | 51.28 | 0.75% |
| 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% |