Baron Growth Fund Class R6 (BGRUX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
60.22
+1.05 (1.77%)
At close: Mar 31, 2026
BGRUX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 31, 2026 | 60.22 | 60.22 | 60.22 | 60.22 | 60.22 | 1.77% |
| Mar 30, 2026 | 59.17 | 59.17 | 59.17 | 59.17 | 59.17 | 1.46% |
| Mar 27, 2026 | 58.32 | 58.32 | 58.32 | 58.32 | 58.32 | -2.26% |
| Mar 26, 2026 | 59.67 | 59.67 | 59.67 | 59.67 | 59.67 | 0.76% |
| Mar 25, 2026 | 59.22 | 59.22 | 59.22 | 59.22 | 59.22 | -0.08% |
| Mar 24, 2026 | 59.27 | 59.27 | 59.27 | 59.27 | 59.27 | -1.76% |
| Mar 23, 2026 | 60.33 | 60.33 | 60.33 | 60.33 | 60.33 | 0.95% |
| Mar 20, 2026 | 59.76 | 59.76 | 59.76 | 59.76 | 59.76 | -0.65% |
| Mar 19, 2026 | 60.15 | 60.15 | 60.15 | 60.15 | 60.15 | -0.63% |
| Mar 18, 2026 | 60.53 | 60.53 | 60.53 | 60.53 | 60.53 | -1.77% |
| Mar 17, 2026 | 61.62 | 61.62 | 61.62 | 61.62 | 61.62 | 1.15% |
| Mar 16, 2026 | 60.92 | 60.92 | 60.92 | 60.92 | 60.92 | 0.13% |
| Mar 13, 2026 | 60.84 | 60.84 | 60.84 | 60.84 | 60.84 | 0.51% |
| Mar 12, 2026 | 60.53 | 60.53 | 60.53 | 60.53 | 60.53 | -1.85% |
| Mar 11, 2026 | 61.67 | 61.67 | 61.67 | 61.67 | 61.67 | -0.53% |
| Mar 10, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -1.31% |
| Mar 9, 2026 | 62.82 | 62.82 | 62.82 | 62.82 | 62.82 | -1.98% |
| Mar 6, 2026 | 64.09 | 64.09 | 64.09 | 64.09 | 64.09 | -1.26% |
| Mar 5, 2026 | 64.91 | 64.91 | 64.91 | 64.91 | 64.91 | -0.06% |
| Mar 4, 2026 | 64.95 | 64.95 | 64.95 | 64.95 | 64.95 | -0.26% |
| Mar 3, 2026 | 65.12 | 65.12 | 65.12 | 65.12 | 65.12 | 0.29% |
| Mar 2, 2026 | 64.93 | 64.93 | 64.93 | 64.93 | 64.93 | 1.18% |
| Feb 27, 2026 | 64.17 | 64.17 | 64.17 | 64.17 | 64.17 | 0.83% |
| Feb 26, 2026 | 63.64 | 63.64 | 63.64 | 63.64 | 63.64 | 2.61% |
| Feb 25, 2026 | 62.02 | 62.02 | 62.02 | 62.02 | 62.02 | -0.19% |
| Feb 24, 2026 | 62.14 | 62.14 | 62.14 | 62.14 | 62.14 | 2.09% |
| Feb 23, 2026 | 60.87 | 60.87 | 60.87 | 60.87 | 60.87 | -2.19% |
| Feb 20, 2026 | 62.23 | 62.23 | 62.23 | 62.23 | 62.23 | -0.05% |
| Feb 19, 2026 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | -0.10% |
| Feb 18, 2026 | 62.32 | 62.32 | 62.32 | 62.32 | 62.32 | 2.26% |
| Feb 17, 2026 | 60.94 | 60.94 | 60.94 | 60.94 | 60.94 | - |
| Feb 13, 2026 | 60.94 | 60.94 | 60.94 | 60.94 | 60.94 | -0.46% |
| Feb 12, 2026 | 61.22 | 61.22 | 61.22 | 61.22 | 61.22 | -1.02% |
| Feb 11, 2026 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | -1.09% |
| Feb 10, 2026 | 62.53 | 62.53 | 62.53 | 62.53 | 62.53 | -0.33% |
| Feb 9, 2026 | 62.74 | 62.74 | 62.74 | 62.74 | 62.74 | -1.83% |
| Feb 6, 2026 | 63.91 | 63.91 | 63.91 | 63.91 | 63.91 | 0.38% |
| Feb 5, 2026 | 63.67 | 63.67 | 63.67 | 63.67 | 63.67 | -1.04% |
| Feb 4, 2026 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | 2.03% |
| Feb 3, 2026 | 63.06 | 63.06 | 63.06 | 63.06 | 63.06 | -5.19% |
| Feb 2, 2026 | 66.51 | 66.51 | 66.51 | 66.51 | 66.51 | -0.25% |
| Jan 30, 2026 | 66.68 | 66.68 | 66.68 | 66.68 | 66.68 | -0.13% |
| Jan 29, 2026 | 66.77 | 66.77 | 66.77 | 66.77 | 66.77 | -1.33% |
| Jan 28, 2026 | 67.67 | 67.67 | 67.67 | 67.67 | 67.67 | 0.52% |
| Jan 27, 2026 | 67.32 | 67.32 | 67.32 | 67.32 | 67.32 | -1.68% |
| Jan 26, 2026 | 68.47 | 68.47 | 68.47 | 68.47 | 68.47 | 0.53% |
| Jan 23, 2026 | 68.11 | 68.11 | 68.11 | 68.11 | 68.11 | -0.66% |
| Jan 22, 2026 | 68.56 | 68.56 | 68.56 | 68.56 | 68.56 | 0.22% |
| Jan 21, 2026 | 68.41 | 68.41 | 68.41 | 68.41 | 68.41 | 1.39% |
| Jan 20, 2026 | 67.47 | 67.47 | 67.47 | 67.47 | 67.47 | -1.73% |