Baron Growth Fund (BGRFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
82.86
-0.20 (-0.24%)
Aug 28, 2025, 4:00 PM EDT
BGRFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 28, 2025 | 83.06 | 83.06 | 83.06 | 83.06 | - | - |
| Aug 27, 2025 | 83.06 | 83.06 | 83.06 | 83.06 | 83.06 | 0.65% |
| Aug 26, 2025 | 82.52 | 82.52 | 82.52 | 82.52 | 82.52 | -0.23% |
| Aug 25, 2025 | 82.71 | 82.71 | 82.71 | 82.71 | 82.71 | -1.12% |
| Aug 22, 2025 | 83.65 | 83.65 | 83.65 | 83.65 | 83.65 | 1.76% |
| Aug 21, 2025 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | -0.56% |
| Aug 20, 2025 | 82.66 | 82.66 | 82.66 | 82.66 | 82.66 | 0.49% |
| Aug 19, 2025 | 82.26 | 82.26 | 82.26 | 82.26 | 82.26 | 1.19% |
| Aug 18, 2025 | 81.29 | 81.29 | 81.29 | 81.29 | 81.29 | -0.10% |
| Aug 15, 2025 | 81.37 | 81.37 | 81.37 | 81.37 | 81.37 | -0.63% |
| Aug 14, 2025 | 81.89 | 81.89 | 81.89 | 81.89 | 81.89 | -0.23% |
| Aug 13, 2025 | 82.08 | 82.08 | 82.08 | 82.08 | 82.08 | 2.08% |
| Aug 12, 2025 | 80.41 | 80.41 | 80.41 | 80.41 | 80.41 | 0.32% |
| Aug 11, 2025 | 80.15 | 80.15 | 80.15 | 80.15 | 80.15 | -0.40% |
| Aug 8, 2025 | 80.47 | 80.47 | 80.47 | 80.47 | 80.47 | -0.36% |
| Aug 7, 2025 | 80.76 | 80.76 | 80.76 | 80.76 | 80.76 | -1.11% |
| Aug 6, 2025 | 81.67 | 81.67 | 81.67 | 81.67 | 81.67 | -0.35% |
| Aug 5, 2025 | 81.96 | 81.96 | 81.96 | 81.96 | 81.96 | -3.06% |
| Aug 4, 2025 | 84.55 | 84.55 | 84.55 | 84.55 | 84.55 | 2.18% |
| Aug 1, 2025 | 82.75 | 82.75 | 82.75 | 82.75 | 82.75 | -0.76% |
| Jul 31, 2025 | 83.38 | 83.38 | 83.38 | 83.38 | 83.38 | -0.94% |
| Jul 30, 2025 | 84.17 | 84.17 | 84.17 | 84.17 | 84.17 | -0.53% |
| Jul 29, 2025 | 84.62 | 84.62 | 84.62 | 84.62 | 84.62 | -0.20% |
| Jul 28, 2025 | 84.79 | 84.79 | 84.79 | 84.79 | 84.79 | -0.62% |
| Jul 25, 2025 | 85.32 | 85.32 | 85.32 | 85.32 | 85.32 | 0.57% |
| Jul 24, 2025 | 84.84 | 84.84 | 84.84 | 84.84 | 84.84 | -0.41% |
| Jul 23, 2025 | 85.19 | 85.19 | 85.19 | 85.19 | 85.19 | 0.45% |
| Jul 22, 2025 | 84.81 | 84.81 | 84.81 | 84.81 | 84.81 | -0.01% |
| Jul 21, 2025 | 84.82 | 84.82 | 84.82 | 84.82 | 84.82 | -0.64% |
| Jul 18, 2025 | 85.37 | 85.37 | 85.37 | 85.37 | 85.37 | -0.48% |
| Jul 17, 2025 | 85.78 | 85.78 | 85.78 | 85.78 | 85.78 | 0.19% |
| Jul 16, 2025 | 85.62 | 85.62 | 85.62 | 85.62 | 85.62 | 0.82% |
| Jul 15, 2025 | 84.92 | 84.92 | 84.92 | 84.92 | 84.92 | -2.05% |
| Jul 14, 2025 | 86.70 | 86.70 | 86.70 | 86.70 | 86.70 | 0.59% |
| Jul 11, 2025 | 86.19 | 86.19 | 86.19 | 86.19 | 86.19 | -1.65% |
| Jul 10, 2025 | 87.64 | 87.64 | 87.64 | 87.64 | 87.64 | 0.67% |
| Jul 9, 2025 | 87.06 | 87.06 | 87.06 | 87.06 | 87.06 | -0.21% |
| Jul 8, 2025 | 87.24 | 87.24 | 87.24 | 87.24 | 87.24 | 0.18% |
| Jul 7, 2025 | 87.08 | 87.08 | 87.08 | 87.08 | 87.08 | -0.42% |
| Jul 3, 2025 | 87.45 | 87.45 | 87.45 | 87.45 | 87.45 | 0.21% |
| Jul 2, 2025 | 87.27 | 87.27 | 87.27 | 87.27 | 87.27 | - |
| Jul 1, 2025 | 87.27 | 87.27 | 87.27 | 87.27 | 87.27 | 0.95% |
| Jun 30, 2025 | 86.45 | 86.45 | 86.45 | 86.45 | 86.45 | 0.35% |
| Jun 27, 2025 | 86.15 | 86.15 | 86.15 | 86.15 | 86.15 | 0.42% |
| Jun 26, 2025 | 85.79 | 85.79 | 85.79 | 85.79 | 85.79 | 0.61% |
| Jun 25, 2025 | 85.27 | 85.27 | 85.27 | 85.27 | 85.27 | -0.79% |
| Jun 24, 2025 | 85.95 | 85.95 | 85.95 | 85.95 | 85.95 | 1.14% |
| Jun 23, 2025 | 84.98 | 84.98 | 84.98 | 84.98 | 84.98 | 1.31% |
| Jun 20, 2025 | 83.88 | 83.88 | 83.88 | 83.88 | 83.88 | -0.07% |
| Jun 18, 2025 | 83.94 | 83.94 | 83.94 | 83.94 | 83.94 | -0.14% |