William Blair Growth Fund (BGFRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.66
+0.09 (0.66%)
Sep 3, 2025, 4:00 PM EDT
BGFRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 9, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 0.14% |
| Sep 8, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 0.65% |
| Sep 5, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.15% |
| Sep 4, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 0.88% |
| Sep 3, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 0.66% |
| Sep 2, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | -0.88% |
| Aug 29, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | -1.08% |
| Aug 28, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 1.39% |
| Aug 27, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 0.59% |
| Aug 26, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 0.15% |
| Aug 25, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | -0.66% |
| Aug 22, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 2.02% |
| Aug 21, 2025 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | -0.52% |
| Aug 20, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | -0.59% |
| Aug 19, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | -1.46% |
| Aug 18, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 0.07% |
| Aug 15, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - |
| Aug 14, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | -0.29% |
| Aug 13, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 0.44% |
| Aug 12, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 1.41% |
| Aug 11, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -0.74% |
| Aug 8, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.74% |
| Aug 7, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| Aug 6, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.75% |
| Aug 5, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.59% |
| Aug 4, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 2.43% |
| Aug 1, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | -2.45% |
| Jul 31, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | -0.66% |
| Jul 30, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | -0.07% |
| Jul 29, 2025 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | -0.37% |
| Jul 28, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 0.44% |
| Jul 25, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 0.22% |
| Jul 24, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 0.67% |
| Jul 23, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 1.20% |
| Jul 22, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -0.15% |
| Jul 21, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | -0.08% |
| Jul 18, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | -0.22% |
| Jul 17, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 0.75% |
| Jul 16, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 0.38% |
| Jul 15, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 0.08% |
| Jul 14, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.15% |
| Jul 11, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | -0.75% |
| Jul 10, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | -0.30% |
| Jul 9, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 0.83% |
| Jul 8, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | -0.08% |
| Jul 7, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | -0.75% |
| Jul 3, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 1.29% |
| Jul 2, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 0.61% |
| Jul 1, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | -0.46% |
| Jun 30, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 0.61% |