William Blair Growth Fund Class R6 (BGFRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.39
-0.14 (-1.21%)
At close: May 19, 2026
BGFRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | -1.21% |
| May 18, 2026 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | -0.09% |
| May 15, 2026 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | -1.54% |
| May 14, 2026 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 0.86% |
| May 13, 2026 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 0.43% |
| May 12, 2026 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | -0.69% |
| May 11, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0.17% |
| May 8, 2026 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 1.13% |
| May 7, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.35% |
| May 6, 2026 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 2.41% |
| May 5, 2026 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0.45% |
| May 4, 2026 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | -0.27% |
| May 1, 2026 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 0.72% |
| Apr 30, 2026 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 0.27% |
| Apr 29, 2026 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | -0.09% |
| Apr 28, 2026 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | -1.07% |
| Apr 27, 2026 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0.09% |
| Apr 24, 2026 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 1.91% |
| Apr 23, 2026 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | -1.44% |
| Apr 22, 2026 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 1.64% |
| Apr 21, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -0.09% |
| Apr 20, 2026 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0.09% |
| Apr 17, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 1.58% |
| Apr 16, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0.56% |
| Apr 15, 2026 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 1.52% |
| Apr 14, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 2.03% |
| Apr 13, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 1.87% |
| Apr 10, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -0.10% |
| Apr 9, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -0.10% |
| Apr 8, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 2.52% |
| Apr 7, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0.10% |
| Apr 6, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0.40% |
| 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% |