Baron Focused Growth Fund Institutional Shares (BFGIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
68.13
+1.05 (1.57%)
Oct 15, 2026, 4:00 PM EST
BFGIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 68.13 | 68.13 | 68.13 | 68.13 | 68.13 | 1.57% |
| Oct 14, 2026 | 67.08 | 67.08 | 67.08 | 67.08 | 67.08 | -1.25% |
| Oct 13, 2026 | 67.93 | 67.93 | 67.93 | 67.93 | 67.93 | -1.02% |
| Oct 12, 2026 | 68.63 | 68.63 | 68.63 | 68.63 | 68.63 | 0.84% |
| Oct 9, 2026 | 68.06 | 68.06 | 68.06 | 68.06 | 68.06 | 1.26% |
| Oct 8, 2026 | 67.21 | 67.21 | 67.21 | 67.21 | 67.21 | -0.19% |
| Oct 7, 2026 | 67.34 | 67.34 | 67.34 | 67.34 | 67.34 | -0.85% |
| Oct 6, 2026 | 67.92 | 67.92 | 67.92 | 67.92 | 67.92 | 0.85% |
| Oct 5, 2026 | 67.35 | 67.35 | 67.35 | 67.35 | 67.35 | 3.60% |
| Oct 2, 2026 | 65.01 | 65.01 | 65.01 | 65.01 | 65.01 | 1.85% |
| Oct 1, 2026 | 63.83 | 63.83 | 63.83 | 63.83 | 63.83 | 0.44% |
| Sep 30, 2026 | 63.55 | 63.55 | 63.55 | 63.55 | 63.55 | 0.13% |
| Sep 29, 2026 | 63.47 | 63.47 | 63.47 | 63.47 | 63.47 | 0.52% |
| Sep 28, 2026 | 63.14 | 63.14 | 63.14 | 63.14 | 63.14 | -1.13% |
| Sep 25, 2026 | 63.86 | 63.86 | 63.86 | 63.86 | 63.86 | 0.20% |
| Sep 24, 2026 | 63.73 | 63.73 | 63.73 | 63.73 | 63.73 | -0.11% |
| Sep 23, 2026 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | -1.27% |
| Sep 22, 2026 | 64.62 | 64.62 | 64.62 | 64.62 | 64.62 | 0.48% |
| Sep 21, 2026 | 64.31 | 64.31 | 64.31 | 64.31 | 64.31 | 0.70% |
| Sep 18, 2026 | 63.86 | 63.86 | 63.86 | 63.86 | 63.86 | -0.59% |
| Sep 17, 2026 | 64.24 | 64.24 | 64.24 | 64.24 | 64.24 | 0.48% |
| Sep 16, 2026 | 63.93 | 63.93 | 63.93 | 63.93 | 63.93 | 0.90% |
| Sep 15, 2026 | 63.36 | 63.36 | 63.36 | 63.36 | 63.36 | -1.98% |
| Sep 14, 2026 | 64.64 | 64.64 | 64.64 | 64.64 | 64.64 | 1.17% |
| Sep 11, 2026 | 63.89 | 63.89 | 63.89 | 63.89 | 63.89 | 1.33% |
| Sep 10, 2026 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | -0.61% |
| Sep 9, 2026 | 63.44 | 63.44 | 63.44 | 63.44 | 63.44 | -2.35% |
| Sep 8, 2026 | 64.97 | 64.97 | 64.97 | 64.97 | 64.97 | -1.32% |
| Sep 4, 2026 | 65.84 | 65.84 | 65.84 | 65.84 | 65.84 | -2.23% |
| Sep 3, 2026 | 67.34 | 67.34 | 67.34 | 67.34 | 67.34 | 3.19% |
| Sep 2, 2026 | 65.26 | 65.26 | 65.26 | 65.26 | 65.26 | -0.38% |
| Sep 1, 2026 | 65.51 | 65.51 | 65.51 | 65.51 | 65.51 | -2.12% |
| Aug 31, 2026 | 66.93 | 66.93 | 66.93 | 66.93 | 66.93 | -0.12% |
| Aug 28, 2026 | 67.01 | 67.01 | 67.01 | 67.01 | 67.01 | 0.72% |
| Aug 27, 2026 | 66.53 | 66.53 | 66.53 | 66.53 | 66.53 | - |
| Aug 26, 2026 | 66.53 | 66.53 | 66.53 | 66.53 | 66.53 | 0.17% |
| Aug 25, 2026 | 66.42 | 66.42 | 66.42 | 66.42 | 66.42 | 0.21% |
| Aug 24, 2026 | 66.28 | 66.28 | 66.28 | 66.28 | 66.28 | -0.09% |
| Aug 21, 2026 | 66.34 | 66.34 | 66.34 | 66.34 | 66.34 | 1.65% |
| Aug 20, 2026 | 65.26 | 65.26 | 65.26 | 65.26 | 65.26 | -1.51% |
| Aug 19, 2026 | 66.26 | 66.26 | 66.26 | 66.26 | 66.26 | 0.64% |
| Aug 18, 2026 | 65.84 | 65.84 | 65.84 | 65.84 | 65.84 | -0.33% |
| Aug 17, 2026 | 66.06 | 66.06 | 66.06 | 66.06 | 66.06 | - |
| Aug 14, 2026 | 66.06 | 66.06 | 66.06 | 66.06 | 66.06 | -0.63% |
| Aug 13, 2026 | 66.48 | 66.48 | 66.48 | 66.48 | 66.48 | 1.00% |
| Aug 12, 2026 | 65.82 | 65.82 | 65.82 | 65.82 | 65.82 | 1.76% |
| Aug 11, 2026 | 64.68 | 64.68 | 64.68 | 64.68 | 64.68 | -1.96% |
| Aug 10, 2026 | 65.97 | 65.97 | 65.97 | 65.97 | 65.97 | 1.46% |
| Aug 7, 2026 | 65.02 | 65.02 | 65.02 | 65.02 | 65.02 | 5.71% |
| Aug 6, 2026 | 61.51 | 61.51 | 61.51 | 61.51 | 61.51 | 0.89% |