William Blair Growth Fund (BGFIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.70
+0.01 (0.07%)
Sep 5, 2025, 4:00 PM EDT
BGFIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 9, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 0.14% |
| Sep 8, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.73% |
| Sep 5, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0.07% |
| Sep 4, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 0.88% |
| Sep 3, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 0.67% |
| Sep 2, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | -0.88% |
| Aug 29, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -1.02% |
| Aug 28, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 1.33% |
| Aug 27, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 0.59% |
| Aug 26, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 0.15% |
| Aug 25, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | -0.66% |
| Aug 22, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 2.03% |
| Aug 21, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | -0.52% |
| Aug 20, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | -0.60% |
| Aug 19, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | -1.47% |
| Aug 18, 2025 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 0.07% |
| Aug 15, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - |
| Aug 14, 2025 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | -0.29% |
| Aug 13, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 0.44% |
| Aug 12, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 1.42% |
| Aug 11, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | -0.74% |
| Aug 8, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 0.75% |
| Aug 7, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | - |
| Aug 6, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 0.75% |
| Aug 5, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | -0.60% |
| Aug 4, 2025 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 2.45% |
| Aug 1, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | -2.54% |
| Jul 31, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | -0.59% |
| Jul 30, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | -0.07% |
| Jul 29, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -0.37% |
| Jul 28, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 0.44% |
| Jul 25, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | 0.22% |
| Jul 24, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 0.67% |
| Jul 23, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | 1.21% |
| Jul 22, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | -0.15% |
| Jul 21, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | -0.08% |
| Jul 18, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | -0.23% |
| Jul 17, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 0.76% |
| Jul 16, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 0.38% |
| Jul 15, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 0.08% |
| Jul 14, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 0.08% |
| Jul 11, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.68% |
| Jul 10, 2025 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | -0.30% |
| Jul 9, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 0.76% |
| Jul 8, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - |
| Jul 7, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | -0.76% |
| Jul 3, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 1.22% |
| Jul 2, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 0.69% |
| Jul 1, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | -0.54% |
| Jun 30, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0.62% |