Baron Focused Growth Fund R6 Shares (BFGUX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
52.12
-0.62 (-1.18%)
Jul 16, 2025, 8:05 AM EDT
BFGUX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 16, 2025 | 52.34 | 52.34 | 52.34 | 52.34 | 52.34 | 0.42% |
| Jul 15, 2025 | 52.12 | 52.12 | 52.12 | 52.12 | 52.12 | -1.18% |
| Jul 14, 2025 | 52.74 | 52.74 | 52.74 | 52.74 | 52.74 | 0.74% |
| Jul 11, 2025 | 52.35 | 52.35 | 52.35 | 52.35 | 52.35 | 0.42% |
| Jul 10, 2025 | 52.13 | 52.13 | 52.13 | 52.13 | 52.13 | 0.89% |
| Jul 9, 2025 | 51.67 | 51.67 | 51.67 | 51.67 | 51.67 | 0.47% |
| Jul 8, 2025 | 51.43 | 51.43 | 51.43 | 51.43 | 51.43 | -0.56% |
| Jul 7, 2025 | 51.72 | 51.72 | 51.72 | 51.72 | 51.72 | -0.52% |
| Jul 3, 2025 | 51.99 | 51.99 | 51.99 | 51.99 | 51.99 | 1.21% |
| Jul 2, 2025 | 51.37 | 51.37 | 51.37 | 51.37 | 51.37 | - |
| Jul 1, 2025 | 51.37 | 51.37 | 51.37 | 51.37 | 51.37 | -0.04% |
| Jun 30, 2025 | 51.39 | 51.39 | 51.39 | 51.39 | 51.39 | -0.10% |
| Jun 27, 2025 | 51.44 | 51.44 | 51.44 | 51.44 | 51.44 | 0.41% |
| Jun 26, 2025 | 51.23 | 51.23 | 51.23 | 51.23 | 51.23 | 0.75% |
| Jun 25, 2025 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | -0.92% |
| Jun 24, 2025 | 51.32 | 51.32 | 51.32 | 51.32 | 51.32 | 0.75% |
| Jun 23, 2025 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | 1.51% |
| Jun 20, 2025 | 50.18 | 50.18 | 50.18 | 50.18 | 50.18 | -0.28% |
| Jun 18, 2025 | 50.32 | 50.32 | 50.32 | 50.32 | 50.32 | 0.02% |
| Jun 17, 2025 | 50.31 | 50.31 | 50.31 | 50.31 | 50.31 | -0.98% |
| Jun 16, 2025 | 50.81 | 50.81 | 50.81 | 50.81 | 50.81 | 1.42% |
| Jun 13, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | -1.24% |
| Jun 12, 2025 | 50.73 | 50.73 | 50.73 | 50.73 | 50.73 | -0.37% |
| Jun 11, 2025 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | -0.16% |
| Jun 10, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 0.57% |
| Jun 9, 2025 | 50.71 | 50.71 | 50.71 | 50.71 | 50.71 | -0.06% |
| Jun 6, 2025 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | 0.71% |
| Jun 5, 2025 | 50.38 | 50.38 | 50.38 | 50.38 | 50.38 | -1.04% |
| Jun 4, 2025 | 50.91 | 50.91 | 50.91 | 50.91 | 50.91 | 0.91% |
| Jun 3, 2025 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | 0.44% |
| Jun 2, 2025 | 50.23 | 50.23 | 50.23 | 50.23 | 50.23 | -0.02% |
| May 30, 2025 | 50.24 | 50.24 | 50.24 | 50.24 | 50.24 | -0.02% |
| May 29, 2025 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | -0.42% |
| May 28, 2025 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | -0.32% |
| May 27, 2025 | 50.62 | 50.62 | 50.62 | 50.62 | 50.62 | 2.22% |
| May 23, 2025 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | -0.26% |
| May 22, 2025 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | 0.51% |
| May 21, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -2.04% |
| May 20, 2025 | 50.43 | 50.43 | 50.43 | 50.43 | 50.43 | -0.49% |
| May 19, 2025 | 50.68 | 50.68 | 50.68 | 50.68 | 50.68 | -0.31% |
| May 16, 2025 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | 0.69% |
| May 15, 2025 | 50.49 | 50.49 | 50.49 | 50.49 | 50.49 | 0.78% |
| May 14, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | 0.70% |
| May 13, 2025 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | 1.34% |
| May 12, 2025 | 49.09 | 49.09 | 49.09 | 49.09 | 49.09 | 2.38% |
| May 9, 2025 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | 0.29% |
| May 8, 2025 | 47.81 | 47.81 | 47.81 | 47.81 | 47.81 | 1.01% |
| May 7, 2025 | 47.33 | 47.33 | 47.33 | 47.33 | 47.33 | 1.26% |
| May 6, 2025 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | -0.72% |
| May 5, 2025 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | -0.38% |