Baron Focused Growth Fund Institutional Shares (BFGIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
62.72
+0.23 (0.37%)
Jun 11, 2026, 4:00 PM EST
BFGIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 11, 2026 | 62.49 | 62.49 | 62.49 | 62.49 | - | - |
| Jun 10, 2026 | 62.49 | 62.49 | 62.49 | 62.49 | 62.49 | -0.87% |
| Jun 9, 2026 | 63.04 | 63.04 | 63.04 | 63.04 | 63.04 | 0.13% |
| Jun 8, 2026 | 62.96 | 62.96 | 62.96 | 62.96 | 62.96 | -0.10% |
| Jun 5, 2026 | 63.02 | 63.02 | 63.02 | 63.02 | 63.02 | -0.99% |
| Jun 4, 2026 | 63.65 | 63.65 | 63.65 | 63.65 | 63.65 | 4.65% |
| Jun 3, 2026 | 60.82 | 60.82 | 60.82 | 60.82 | 60.82 | -1.35% |
| Jun 2, 2026 | 61.65 | 61.65 | 61.65 | 61.65 | 61.65 | -1.89% |
| Jun 1, 2026 | 62.84 | 62.84 | 62.84 | 62.84 | 62.84 | 2.36% |
| May 29, 2026 | 61.39 | 61.39 | 61.39 | 61.39 | 61.39 | 0.62% |
| May 28, 2026 | 61.01 | 61.01 | 61.01 | 61.01 | 61.01 | 1.50% |
| May 27, 2026 | 60.11 | 60.11 | 60.11 | 60.11 | 60.11 | -0.03% |
| May 26, 2026 | 60.13 | 60.13 | 60.13 | 60.13 | 60.13 | 0.60% |
| May 22, 2026 | 59.77 | 59.77 | 59.77 | 59.77 | 59.77 | 1.05% |
| May 21, 2026 | 59.15 | 59.15 | 59.15 | 59.15 | 59.15 | 1.21% |
| May 20, 2026 | 58.44 | 58.44 | 58.44 | 58.44 | 58.44 | 1.51% |
| May 19, 2026 | 57.57 | 57.57 | 57.57 | 57.57 | 57.57 | -0.78% |
| May 18, 2026 | 58.02 | 58.02 | 58.02 | 58.02 | 58.02 | 1.42% |
| May 15, 2026 | 57.21 | 57.21 | 57.21 | 57.21 | 57.21 | 0.46% |
| May 14, 2026 | 56.95 | 56.95 | 56.95 | 56.95 | 56.95 | - |
| May 13, 2026 | 56.95 | 56.95 | 56.95 | 56.95 | 56.95 | -1.25% |
| May 12, 2026 | 57.67 | 57.67 | 57.67 | 57.67 | 57.67 | -0.59% |
| May 11, 2026 | 58.01 | 58.01 | 58.01 | 58.01 | 58.01 | -1.04% |
| May 8, 2026 | 58.62 | 58.62 | 58.62 | 58.62 | 58.62 | -0.91% |
| May 7, 2026 | 59.16 | 59.16 | 59.16 | 59.16 | 59.16 | 1.30% |
| May 6, 2026 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | 0.69% |
| May 5, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -0.26% |
| May 4, 2026 | 58.15 | 58.15 | 58.15 | 58.15 | 58.15 | -0.95% |
| May 1, 2026 | 58.71 | 58.71 | 58.71 | 58.71 | 58.71 | 0.29% |
| Apr 30, 2026 | 58.54 | 58.54 | 58.54 | 58.54 | 58.54 | -0.19% |
| Apr 29, 2026 | 58.65 | 58.65 | 58.65 | 58.65 | 58.65 | -0.37% |
| Apr 28, 2026 | 58.87 | 58.87 | 58.87 | 58.87 | 58.87 | -0.39% |
| Apr 27, 2026 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | -0.40% |
| Apr 24, 2026 | 59.34 | 59.34 | 59.34 | 59.34 | 59.34 | 0.10% |
| Apr 23, 2026 | 59.28 | 59.28 | 59.28 | 59.28 | 59.28 | -2.03% |
| Apr 22, 2026 | 60.51 | 60.51 | 60.51 | 60.51 | 60.51 | -0.38% |
| Apr 21, 2026 | 60.74 | 60.74 | 60.74 | 60.74 | 60.74 | -0.21% |
| Apr 20, 2026 | 60.87 | 60.87 | 60.87 | 60.87 | 60.87 | 0.35% |
| Apr 17, 2026 | 60.66 | 60.66 | 60.66 | 60.66 | 60.66 | 1.59% |
| Apr 16, 2026 | 59.71 | 59.71 | 59.71 | 59.71 | 59.71 | 0.39% |
| Apr 15, 2026 | 59.48 | 59.48 | 59.48 | 59.48 | 59.48 | 2.13% |
| Apr 14, 2026 | 58.24 | 58.24 | 58.24 | 58.24 | 58.24 | 0.67% |
| Apr 13, 2026 | 57.85 | 57.85 | 57.85 | 57.85 | 57.85 | 2.30% |
| Apr 10, 2026 | 56.55 | 56.55 | 56.55 | 56.55 | 56.55 | -1.24% |
| Apr 9, 2026 | 57.26 | 57.26 | 57.26 | 57.26 | 57.26 | -0.73% |
| Apr 8, 2026 | 57.68 | 57.68 | 57.68 | 57.68 | 57.68 | 1.34% |
| Apr 7, 2026 | 56.92 | 56.92 | 56.92 | 56.92 | 56.92 | -1.01% |
| Apr 6, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -0.02% |
| Apr 2, 2026 | 57.51 | 57.51 | 57.51 | 57.51 | 57.51 | 0.03% |
| Apr 1, 2026 | 57.49 | 57.49 | 57.49 | 57.49 | 57.49 | 0.07% |