Baron Focused Growth Fund (BFGUX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
54.08
-0.10 (-0.18%)
Sep 9, 2025, 8:05 AM EDT
BFGUX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 9, 2025 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | -0.81% |
| Sep 8, 2025 | 54.08 | 54.08 | 54.08 | 54.08 | 54.08 | -0.18% |
| Sep 5, 2025 | 54.18 | 54.18 | 54.18 | 54.18 | 54.18 | 0.99% |
| Sep 4, 2025 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | 0.73% |
| Sep 3, 2025 | 53.26 | 53.26 | 53.26 | 53.26 | 53.26 | -0.02% |
| Sep 2, 2025 | 53.27 | 53.27 | 53.27 | 53.27 | 53.27 | -0.78% |
| Aug 29, 2025 | 53.69 | 53.69 | 53.69 | 53.69 | 53.69 | -0.65% |
| Aug 28, 2025 | 54.04 | 54.04 | 54.04 | 54.04 | 54.04 | 0.19% |
| Aug 27, 2025 | 53.94 | 53.94 | 53.94 | 53.94 | 53.94 | 0.28% |
| Aug 26, 2025 | 53.79 | 53.79 | 53.79 | 53.79 | 53.79 | 0.04% |
| Aug 25, 2025 | 53.77 | 53.77 | 53.77 | 53.77 | 53.77 | -0.52% |
| Aug 22, 2025 | 54.05 | 54.05 | 54.05 | 54.05 | 54.05 | 2.31% |
| Aug 21, 2025 | 52.83 | 52.83 | 52.83 | 52.83 | 52.83 | -0.41% |
| Aug 20, 2025 | 53.05 | 53.05 | 53.05 | 53.05 | 53.05 | -0.34% |
| Aug 19, 2025 | 53.23 | 53.23 | 53.23 | 53.23 | 53.23 | -0.28% |
| Aug 18, 2025 | 53.38 | 53.38 | 53.38 | 53.38 | 53.38 | 0.17% |
| Aug 15, 2025 | 53.29 | 53.29 | 53.29 | 53.29 | 53.29 | 0.21% |
| Aug 14, 2025 | 53.18 | 53.18 | 53.18 | 53.18 | 53.18 | -1.01% |
| Aug 13, 2025 | 53.72 | 53.72 | 53.72 | 53.72 | 53.72 | 0.54% |
| Aug 12, 2025 | 53.43 | 53.43 | 53.43 | 53.43 | 53.43 | 1.21% |
| Aug 11, 2025 | 52.79 | 52.79 | 52.79 | 52.79 | 52.79 | -0.32% |
| Aug 8, 2025 | 52.96 | 52.96 | 52.96 | 52.96 | 52.96 | 0.09% |
| Aug 7, 2025 | 52.91 | 52.91 | 52.91 | 52.91 | 52.91 | -0.19% |
| Aug 6, 2025 | 53.01 | 53.01 | 53.01 | 53.01 | 53.01 | 0.99% |
| Aug 5, 2025 | 52.49 | 52.49 | 52.49 | 52.49 | 52.49 | -1.11% |
| Aug 4, 2025 | 53.08 | 53.08 | 53.08 | 53.08 | 53.08 | 2.47% |
| Aug 1, 2025 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | -1.22% |
| Jul 31, 2025 | 52.44 | 52.44 | 52.44 | 52.44 | 52.44 | -1.06% |
| Jul 30, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.26% |
| Jul 29, 2025 | 52.86 | 52.86 | 52.86 | 52.86 | 52.86 | -0.84% |
| Jul 28, 2025 | 53.31 | 53.31 | 53.31 | 53.31 | 53.31 | 0.19% |
| Jul 25, 2025 | 53.21 | 53.21 | 53.21 | 53.21 | 53.21 | 1.28% |
| Jul 24, 2025 | 52.54 | 52.54 | 52.54 | 52.54 | 52.54 | -0.79% |
| Jul 23, 2025 | 52.96 | 52.96 | 52.96 | 52.96 | 52.96 | 0.65% |
| Jul 22, 2025 | 52.62 | 52.62 | 52.62 | 52.62 | 52.62 | -0.25% |
| Jul 21, 2025 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | -0.15% |
| Jul 18, 2025 | 52.83 | 52.83 | 52.83 | 52.83 | 52.83 | 0.23% |
| Jul 17, 2025 | 52.71 | 52.71 | 52.71 | 52.71 | 52.71 | 0.71% |
| 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% |