William Blair Growth Fund Class R6 (BGFRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.88
+0.05 (0.51%)
At close: Apr 2, 2026
BGFRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0.51% |
| Apr 1, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0.72% |
| Mar 31, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 3.39% |
| Mar 30, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -0.11% |
| Mar 27, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -2.58% |
| Mar 26, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -2.12% |
| Mar 25, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 0.81% |
| Mar 24, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | -1.01% |
| Mar 23, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 1.53% |
| Mar 20, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -1.91% |
| Mar 19, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -0.10% |
| Mar 18, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -1.58% |
| Mar 17, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.40% |
| Mar 16, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.30% |
| Mar 13, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -1.09% |
| Mar 12, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -1.95% |
| Mar 11, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -0.19% |
| Mar 10, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.39% |
| Mar 9, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 0.98% |
| Mar 6, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -1.54% |
| Mar 5, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| Mar 4, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.97% |
| Mar 3, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.77% |
| Mar 2, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0.58% |
| Feb 27, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -0.96% |
| Feb 26, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -0.57% |
| Feb 25, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 1.35% |
| Feb 24, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 1.17% |
| Feb 23, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -2.11% |
| Feb 20, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0.38% |
| Feb 19, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.29% |
| Feb 18, 2026 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 0.87% |
| Feb 17, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -0.19% |
| Feb 13, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 0.10% |
| Feb 12, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -1.99% |
| Feb 11, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -0.56% |
| Feb 10, 2026 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -0.38% |
| Feb 9, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 1.14% |
| Feb 6, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 2.63% |
| Feb 5, 2026 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -2.00% |
| Feb 4, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -1.41% |
| Feb 3, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | -2.30% |
| Feb 2, 2026 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0.28% |
| Jan 30, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -1.18% |
| Jan 29, 2026 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | -0.72% |
| Jan 28, 2026 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 0.18% |
| Jan 27, 2026 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | -0.54% |
| Jan 26, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.36% |
| Jan 23, 2026 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 0.18% |
| Jan 22, 2026 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0.73% |