William Blair Growth Fund Class I (BGFIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.29
-0.14 (-1.22%)
At close: May 19, 2026
BGFIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | -1.22% |
| May 18, 2026 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | -0.09% |
| May 15, 2026 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | -1.55% |
| May 14, 2026 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 0.87% |
| May 13, 2026 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 0.44% |
| May 12, 2026 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | -0.61% |
| May 11, 2026 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | 0.09% |
| May 8, 2026 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 1.14% |
| May 7, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.35% |
| May 6, 2026 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 2.43% |
| May 5, 2026 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 0.45% |
| May 4, 2026 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | -0.27% |
| May 1, 2026 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 0.64% |
| Apr 30, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.36% |
| Apr 29, 2026 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | -0.09% |
| Apr 28, 2026 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | -1.08% |
| Apr 27, 2026 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| Apr 24, 2026 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 2.02% |
| Apr 23, 2026 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | -1.54% |
| Apr 22, 2026 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 1.66% |
| Apr 21, 2026 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | -0.09% |
| Apr 20, 2026 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 0.09% |
| Apr 17, 2026 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 1.59% |
| Apr 16, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0.66% |
| Apr 15, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 1.43% |
| Apr 14, 2026 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 2.05% |
| Apr 13, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 1.89% |
| Apr 10, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | -0.10% |
| Apr 9, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -0.10% |
| Apr 8, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 2.54% |
| Apr 7, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0.10% |
| Apr 6, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0.41% |
| Apr 2, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0.51% |
| 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% |