Baron Growth Fund Retail Shares (BGRFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
80.87
-1.43 (-1.74%)
Apr 28, 2025, 8:09 AM EDT
BGRFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 19, 2025 | 85.83 | 85.83 | 85.83 | 85.83 | 85.83 | 0.48% |
| Mar 18, 2025 | 85.42 | 85.42 | 85.42 | 85.42 | 85.42 | -0.99% |
| Mar 17, 2025 | 86.27 | 86.27 | 86.27 | 86.27 | 86.27 | 1.59% |
| Mar 14, 2025 | 84.92 | 84.92 | 84.92 | 84.92 | 84.92 | 2.50% |
| Mar 13, 2025 | 82.85 | 82.85 | 82.85 | 82.85 | 82.85 | -1.00% |
| Mar 12, 2025 | 83.69 | 83.69 | 83.69 | 83.69 | 83.69 | -0.89% |
| Mar 11, 2025 | 84.44 | 84.44 | 84.44 | 84.44 | 84.44 | -1.12% |
| Mar 10, 2025 | 85.40 | 85.40 | 85.40 | 85.40 | 85.40 | -1.45% |
| Mar 7, 2025 | 86.66 | 86.66 | 86.66 | 86.66 | 86.66 | 0.23% |
| Mar 6, 2025 | 86.46 | 86.46 | 86.46 | 86.46 | 86.46 | -0.98% |
| Mar 5, 2025 | 87.32 | 87.32 | 87.32 | 87.32 | 87.32 | 0.91% |
| Mar 4, 2025 | 86.53 | 86.53 | 86.53 | 86.53 | 86.53 | -1.61% |
| Mar 3, 2025 | 87.95 | 87.95 | 87.95 | 87.95 | 87.95 | -0.85% |
| Feb 28, 2025 | 88.70 | 88.70 | 88.70 | 88.70 | 88.70 | 0.97% |
| Feb 27, 2025 | 87.85 | 87.85 | 87.85 | 87.85 | 87.85 | -0.23% |
| Feb 26, 2025 | 88.05 | 88.05 | 88.05 | 88.05 | 88.05 | -0.63% |
| Feb 25, 2025 | 88.61 | 88.61 | 88.61 | 88.61 | 88.61 | 0.01% |
| Feb 24, 2025 | 88.60 | 88.60 | 88.60 | 88.60 | 88.60 | 0.40% |
| Feb 21, 2025 | 88.25 | 88.25 | 88.25 | 88.25 | 88.25 | -1.40% |
| Feb 20, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | -0.26% |
| Feb 19, 2025 | 89.73 | 89.73 | 89.73 | 89.73 | 89.73 | 0.34% |
| Feb 18, 2025 | 89.43 | 89.43 | 89.43 | 89.43 | 89.43 | 0.44% |
| Feb 14, 2025 | 89.04 | 89.04 | 89.04 | 89.04 | 89.04 | -1.15% |