William Blair Growth Fund Class I (BGFIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.74
+0.07 (0.72%)
At close: Apr 1, 2026
BGFIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0.72% |
| Mar 31, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 3.42% |
| Mar 30, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -0.21% |
| Mar 27, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | -2.50% |
| Mar 26, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | -2.14% |
| Mar 25, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0.72% |
| Mar 24, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -0.91% |
| Mar 23, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 1.55% |
| Mar 20, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | -1.92% |
| Mar 19, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -0.10% |
| Mar 18, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -1.59% |
| Mar 17, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.40% |
| Mar 16, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 1.21% |
| Mar 13, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -1.00% |
| Mar 12, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -1.96% |
| Mar 11, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -0.20% |
| Mar 10, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -0.39% |
| Mar 9, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.99% |
| Mar 6, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -1.55% |
| Mar 5, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
| Mar 4, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0.98% |
| Mar 3, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -0.78% |
| Mar 2, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0.59% |
| Feb 27, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | -0.97% |
| Feb 26, 2026 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | -0.48% |
| Feb 25, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 1.37% |
| Feb 24, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 1.09% |
| Feb 23, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | -2.03% |
| Feb 20, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0.29% |
| Feb 19, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -0.29% |
| Feb 18, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0.88% |
| Feb 17, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -0.19% |
| Feb 13, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0.10% |
| Feb 12, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -2.01% |
| Feb 11, 2026 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | -0.57% |
| Feb 10, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | -0.38% |
| Feb 9, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 1.15% |
| Feb 6, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 2.65% |
| Feb 5, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -2.02% |
| Feb 4, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | -1.42% |
| Feb 3, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -2.23% |
| Feb 2, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0.28% |
| Jan 30, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -1.19% |
| Jan 29, 2026 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | -0.73% |
| Jan 28, 2026 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0.09% |
| Jan 27, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -0.45% |
| Jan 26, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.36% |
| Jan 23, 2026 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0.18% |
| Jan 22, 2026 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0.74% |
| Jan 21, 2026 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 1.21% |