William Blair Growth Fund Class R6 (BGFRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.36
+0.01 (0.10%)
Feb 13, 2026, 9:30 AM EST
BGFRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jan 21, 2026 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 1.29% |
| Jan 20, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | -2.61% |
| Jan 16, 2026 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | -0.18% |
| Jan 15, 2026 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 0.63% |
| Jan 14, 2026 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | -0.98% |
| Jan 13, 2026 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | -0.45% |
| Jan 12, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0.27% |
| Jan 9, 2026 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0.54% |
| Jan 8, 2026 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | -0.54% |
| Jan 7, 2026 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| Jan 6, 2026 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0.63% |
| Jan 5, 2026 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0.82% |
| Jan 2, 2026 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 0.09% |
| Dec 31, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | -0.81% |
| Dec 30, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | -0.18% |
| Dec 29, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | -0.45% |
| Dec 26, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0.36% |
| Dec 24, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 0.09% |
| Dec 23, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 0.36% |
| Dec 22, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 0.73% |
| Dec 19, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 1.38% |
| Dec 18, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | -20.61% |
| Dec 17, 2025 | 10.73 | 10.73 | 10.73 | 13.68 | 10.73 | -1.51% |
| Dec 16, 2025 | 10.90 | 10.90 | 10.90 | 13.89 | 10.90 | 0.07% |
| Dec 15, 2025 | 10.89 | 10.89 | 10.89 | 13.88 | 10.89 | -1.21% |
| Dec 12, 2025 | 11.03 | 11.03 | 11.03 | 14.05 | 11.02 | -1.95% |
| Dec 11, 2025 | 11.24 | 11.24 | 11.24 | 14.33 | 11.24 | - |
| Dec 10, 2025 | 11.24 | 11.24 | 11.24 | 14.33 | 11.24 | 0.42% |
| Dec 9, 2025 | 11.20 | 11.20 | 11.20 | 14.27 | 11.20 | 0.07% |
| Dec 8, 2025 | 11.19 | 11.19 | 11.19 | 14.26 | 11.19 | -0.14% |
| Dec 5, 2025 | 11.21 | 11.21 | 11.21 | 14.28 | 11.21 | 0.14% |
| Dec 4, 2025 | 11.19 | 11.19 | 11.19 | 14.26 | 11.19 | 0.28% |
| Dec 3, 2025 | 11.16 | 11.16 | 11.16 | 14.22 | 11.16 | -0.14% |