Baron Growth Fund Retail Shares (BGRFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
85.47
+0.13 (0.15%)
May 30, 2025, 8:09 AM EDT
BGRFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 30, 2025 | 85.47 | 85.47 | 85.47 | 85.47 | - | - |
| May 29, 2025 | 85.47 | 85.47 | 85.47 | 85.47 | 85.47 | 0.15% |
| May 28, 2025 | 85.34 | 85.34 | 85.34 | 85.34 | 85.34 | -0.57% |
| May 27, 2025 | 85.83 | 85.83 | 85.83 | 85.83 | 85.83 | 1.90% |
| May 23, 2025 | 84.23 | 84.23 | 84.23 | 84.23 | 84.23 | -0.31% |
| May 22, 2025 | 84.49 | 84.49 | 84.49 | 84.49 | 84.49 | 0.06% |
| May 21, 2025 | 84.44 | 84.44 | 84.44 | 84.44 | 84.44 | -2.23% |
| May 20, 2025 | 86.37 | 86.37 | 86.37 | 86.37 | 86.37 | -0.40% |
| May 19, 2025 | 86.72 | 86.72 | 86.72 | 86.72 | 86.72 | 0.21% |
| May 16, 2025 | 86.54 | 86.54 | 86.54 | 86.54 | 86.54 | 0.71% |
| May 15, 2025 | 85.93 | 85.93 | 85.93 | 85.93 | 85.93 | 1.45% |
| May 14, 2025 | 84.70 | 84.70 | 84.70 | 84.70 | 84.70 | -0.36% |
| May 13, 2025 | 85.01 | 85.01 | 85.01 | 85.01 | 85.01 | -0.75% |
| May 12, 2025 | 85.65 | 85.65 | 85.65 | 85.65 | 85.65 | 1.90% |
| May 9, 2025 | 84.05 | 84.05 | 84.05 | 84.05 | 84.05 | -0.06% |
| May 8, 2025 | 84.10 | 84.10 | 84.10 | 84.10 | 84.10 | 0.96% |
| May 7, 2025 | 83.30 | 83.30 | 83.30 | 83.30 | 83.30 | 1.02% |
| May 6, 2025 | 82.46 | 82.46 | 82.46 | 82.46 | 82.46 | -0.41% |
| May 5, 2025 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | -0.37% |
| May 2, 2025 | 83.11 | 83.11 | 83.11 | 83.11 | 83.11 | 2.57% |
| May 1, 2025 | 81.03 | 81.03 | 81.03 | 81.03 | 81.03 | -0.12% |
| Apr 30, 2025 | 81.13 | 81.13 | 81.13 | 81.13 | 81.13 | -1.01% |
| Apr 29, 2025 | 81.96 | 81.96 | 81.96 | 81.96 | 81.96 | 1.16% |
| Apr 28, 2025 | 81.02 | 81.02 | 81.02 | 81.02 | 81.02 | 0.19% |
| Apr 25, 2025 | 80.87 | 80.87 | 80.87 | 80.87 | 80.87 | -1.74% |
| Apr 24, 2025 | 82.30 | 82.30 | 82.30 | 82.30 | 82.30 | 1.39% |
| Apr 23, 2025 | 81.17 | 81.17 | 81.17 | 81.17 | 81.17 | 0.74% |
| Apr 22, 2025 | 80.57 | 80.57 | 80.57 | 80.57 | 80.57 | 2.40% |
| Apr 21, 2025 | 78.68 | 78.68 | 78.68 | 78.68 | 78.68 | -2.83% |
| Apr 17, 2025 | 80.97 | 80.97 | 80.97 | 80.97 | 80.97 | 0.30% |
| Apr 16, 2025 | 80.73 | 80.73 | 80.73 | 80.73 | 80.73 | -1.33% |
| Apr 15, 2025 | 81.82 | 81.82 | 81.82 | 81.82 | 81.82 | -0.02% |
| Apr 14, 2025 | 81.84 | 81.84 | 81.84 | 81.84 | 81.84 | 1.60% |
| Apr 11, 2025 | 80.55 | 80.55 | 80.55 | 80.55 | 80.55 | 1.76% |
| Apr 10, 2025 | 79.16 | 79.16 | 79.16 | 79.16 | 79.16 | -3.00% |
| Apr 9, 2025 | 81.61 | 81.61 | 81.61 | 81.61 | 81.61 | 8.09% |
| Apr 8, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -1.36% |
| Apr 7, 2025 | 76.54 | 76.54 | 76.54 | 76.54 | 76.54 | -1.88% |
| Apr 4, 2025 | 78.01 | 78.01 | 78.01 | 78.01 | 78.01 | -6.24% |
| Apr 3, 2025 | 83.20 | 83.20 | 83.20 | 83.20 | 83.20 | -3.92% |
| Apr 2, 2025 | 86.59 | 86.59 | 86.59 | 86.59 | 86.59 | 0.99% |
| Apr 1, 2025 | 85.74 | 85.74 | 85.74 | 85.74 | 85.74 | -0.02% |
| Mar 31, 2025 | 85.76 | 85.76 | 85.76 | 85.76 | 85.76 | 0.66% |
| Mar 28, 2025 | 85.20 | 85.20 | 85.20 | 85.20 | 85.20 | -1.59% |
| Mar 27, 2025 | 86.58 | 86.58 | 86.58 | 86.58 | 86.58 | 0.13% |
| Mar 26, 2025 | 86.47 | 86.47 | 86.47 | 86.47 | 86.47 | 0.14% |
| Mar 25, 2025 | 86.35 | 86.35 | 86.35 | 86.35 | 86.35 | 0.16% |
| Mar 24, 2025 | 86.21 | 86.21 | 86.21 | 86.21 | 86.21 | 1.63% |
| Mar 21, 2025 | 84.83 | 84.83 | 84.83 | 84.83 | 84.83 | 0.06% |
| Mar 20, 2025 | 84.78 | 84.78 | 84.78 | 84.78 | 84.78 | -1.22% |