Baron Focused Growth Fund R6 Shares (BFGUX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
47.81
+0.48 (1.01%)
May 9, 2025, 8:05 AM EDT
BFGUX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| May 2, 2025 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | 2.43% |
| May 1, 2025 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | 0.54% |
| Apr 30, 2025 | 45.89 | 45.89 | 45.89 | 45.89 | 45.89 | -0.56% |
| Apr 29, 2025 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | 0.63% |
| Apr 28, 2025 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | 0.09% |
| Apr 25, 2025 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | 0.86% |
| Apr 24, 2025 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | 1.88% |
| Apr 23, 2025 | 44.59 | 44.59 | 44.59 | 44.59 | 44.59 | 1.64% |
| Apr 22, 2025 | 43.87 | 43.87 | 43.87 | 43.87 | 43.87 | 2.72% |
| Apr 21, 2025 | 42.71 | 42.71 | 42.71 | 42.71 | 42.71 | -2.44% |
| Apr 17, 2025 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | 0.53% |
| Apr 16, 2025 | 43.55 | 43.55 | 43.55 | 43.55 | 43.55 | -1.85% |
| Apr 15, 2025 | 44.37 | 44.37 | 44.37 | 44.37 | 44.37 | 0.41% |
| Apr 14, 2025 | 44.19 | 44.19 | 44.19 | 44.19 | 44.19 | 0.59% |
| Apr 11, 2025 | 43.93 | 43.93 | 43.93 | 43.93 | 43.93 | 1.08% |
| Apr 10, 2025 | 43.46 | 43.46 | 43.46 | 43.46 | 43.46 | -3.31% |
| Apr 9, 2025 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | 9.71% |
| Apr 8, 2025 | 40.97 | 40.97 | 40.97 | 40.97 | 40.97 | -1.82% |
| Apr 7, 2025 | 41.73 | 41.73 | 41.73 | 41.73 | 41.73 | -0.71% |
| Apr 4, 2025 | 42.03 | 42.03 | 42.03 | 42.03 | 42.03 | -4.80% |
| Apr 3, 2025 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | -5.14% |
| Apr 2, 2025 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | 1.68% |
| Apr 1, 2025 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | 0.44% |
| Mar 31, 2025 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | 1.18% |
| Mar 28, 2025 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | -2.13% |
| Mar 27, 2025 | 46.02 | 46.02 | 46.02 | 46.02 | 46.02 | -0.11% |
| Mar 26, 2025 | 46.07 | 46.07 | 46.07 | 46.07 | 46.07 | -1.41% |
| Mar 25, 2025 | 46.73 | 46.73 | 46.73 | 46.73 | 46.73 | 0.39% |
| Mar 24, 2025 | 46.55 | 46.55 | 46.55 | 46.55 | 46.55 | 2.60% |
| Mar 21, 2025 | 45.37 | 45.37 | 45.37 | 45.37 | 45.37 | 0.18% |
| Mar 20, 2025 | 45.29 | 45.29 | 45.29 | 45.29 | 45.29 | -0.70% |
| Mar 19, 2025 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | 1.74% |
| Mar 18, 2025 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | -1.60% |
| Mar 17, 2025 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | 1.33% |
| Mar 14, 2025 | 44.96 | 44.96 | 44.96 | 44.96 | 44.96 | 2.39% |
| Mar 13, 2025 | 43.91 | 43.91 | 43.91 | 43.91 | 43.91 | -1.64% |
| Mar 12, 2025 | 44.64 | 44.64 | 44.64 | 44.64 | 44.64 | 0.88% |
| Mar 11, 2025 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | 0.16% |
| Mar 10, 2025 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | -3.96% |
| Mar 7, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -0.69% |
| Mar 6, 2025 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | -2.46% |
| Mar 5, 2025 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | 1.00% |
| Mar 4, 2025 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | -1.22% |
| Mar 3, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -1.06% |
| Feb 28, 2025 | 48.11 | 48.11 | 48.11 | 48.11 | 48.11 | 0.97% |