Baron Focused Growth Fund Retail Shs (BFGFX) NASDAQ
55.56
+0.02(+0.04%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
55.56
+0.02(+0.04%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 55.56 | 55.56 | 55.56 | 55.56 | 55.56 | 0 |
| March 12, 2026 | 56.65 | 56.65 | 56.65 | 56.65 | 56.65 | 0 |
| March 11, 2026 | 56.86 | 56.86 | 56.86 | 56.86 | 56.86 | 0 |
| March 10, 2026 | 57.37 | 57.37 | 57.37 | 57.37 | 57.37 | 0 |
| March 09, 2026 | 57.37 | 57.37 | 57.37 | 57.37 | 57.37 | 0 |
| March 06, 2026 | 57.73 | 57.73 | 57.73 | 57.73 | 57.73 | 0 |
| March 05, 2026 | 58.35 | 58.35 | 58.35 | 58.35 | 58.35 | 0 |
| March 04, 2026 | 58.33 | 58.33 | 58.33 | 58.33 | 58.33 | 0 |
| March 03, 2026 | 58.05 | 58.05 | 58.05 | 58.05 | 58.05 | 0 |
| March 02, 2026 | 58.17 | 58.17 | 58.17 | 58.17 | 58.17 | 0 |
| February 27, 2026 | 57.89 | 57.89 | 57.89 | 57.89 | 57.89 | 0 |
| February 26, 2026 | 57.94 | 57.94 | 57.94 | 57.94 | 57.94 | 0 |
| February 25, 2026 | 56.9 | 56.9 | 56.9 | 56.9 | 56.9 | 0 |
| February 24, 2026 | 56.48 | 56.48 | 56.48 | 56.48 | 56.48 | 0 |
| February 23, 2026 | 55.73 | 55.73 | 55.73 | 55.73 | 55.73 | 0 |
| February 20, 2026 | 57.22 | 57.22 | 0 | 57.22 | 57.22 | 0 |
| February 19, 2026 | 57.03 | 57.03 | 0 | 57.03 | 57.03 | 0 |
| February 18, 2026 | 56.95 | 56.95 | 0 | 56.95 | 56.95 | 0 |
| February 17, 2026 | 56.04 | 56.04 | 0 | 56.04 | 56.04 | 0 |
| February 13, 2026 | 56.11 | 56.11 | 0 | 56.11 | 56.11 | 0 |
| February 12, 2026 | 55.77 | 55.77 | 0 | 55.77 | 55.77 | 0 |
| February 11, 2026 | 56.65 | 56.65 | 0 | 56.65 | 56.65 | 0 |
| February 10, 2026 | 57.01 | 57.01 | 0 | 57.01 | 57.01 | 0 |
| February 09, 2026 | 56.39 | 56.39 | 0 | 56.39 | 56.39 | 0 |
| February 06, 2026 | 56.21 | 56.21 | 0 | 56.21 | 56.21 | 0 |
| February 05, 2026 | 55.56 | 55.56 | 0 | 55.56 | 55.56 | 0 |
| February 04, 2026 | 56.5 | 56.5 | 0 | 56.5 | 56.5 | 0 |
| February 03, 2026 | 56.38 | 56.38 | 0 | 56.38 | 56.38 | 0 |
| February 02, 2026 | 55.32 | 55.32 | 0 | 55.32 | 55.32 | 0 |
| January 30, 2026 | 55.52 | 55.52 | 0 | 55.52 | 55.52 | 0 |
| January 29, 2026 | 55.73 | 55.73 | 0 | 55.73 | 55.73 | 0 |
| January 28, 2026 | 56.41 | 56.41 | 0 | 56.41 | 56.41 | 0 |
| January 27, 2026 | 56.36 | 56.36 | 0 | 56.36 | 56.36 | 0 |
| January 26, 2026 | 56.97 | 56.97 | 0 | 56.97 | 56.97 | 0 |
| January 23, 2026 | 57.06 | 57.06 | 0 | 57.06 | 57.06 | 0 |
| January 22, 2026 | 57.18 | 57.18 | 0 | 57.18 | 57.18 | 0 |
| January 21, 2026 | 56.9 | 56.9 | 0 | 56.9 | 56.9 | 0 |
| January 20, 2026 | 56.17 | 56.17 | 0 | 56.17 | 56.17 | 0 |
| January 16, 2026 | 57.35 | 57.35 | 0 | 57.35 | 57.35 | 0 |
| January 15, 2026 | 57.73 | 57.73 | 0 | 57.73 | 57.73 | 0 |
| January 14, 2026 | 57.78 | 57.78 | 0 | 57.78 | 57.78 | 0 |
| January 13, 2026 | 58.14 | 58.14 | 0 | 58.14 | 58.14 | 0 |
| January 12, 2026 | 58.2 | 58.2 | 0 | 58.2 | 58.2 | 0 |
| January 09, 2026 | 58.12 | 58.12 | 0 | 58.12 | 58.12 | 0 |
| January 08, 2026 | 58.24 | 58.24 | 0 | 58.24 | 58.24 | 0 |
| January 07, 2026 | 57.96 | 57.96 | 0 | 57.96 | 57.96 | 0 |
| January 06, 2026 | 58.37 | 58.37 | 0 | 58.37 | 58.37 | 0 |
| January 05, 2026 | 58.07 | 58.07 | 0 | 58.07 | 58.07 | 0 |
| January 02, 2026 | 57.36 | 57.36 | 0 | 57.36 | 57.36 | 0 |
| December 31, 2025 | 57.57 | 57.57 | 0 | 57.57 | 57.57 | 0 |
| December 30, 2025 | 58.02 | 58.02 | 0 | 58.02 | 58.02 | 0 |
| December 29, 2025 | 58.26 | 58.26 | 0 | 58.26 | 58.26 | 0 |
| December 26, 2025 | 58.61 | 58.61 | 0 | 58.61 | 58.61 | 0 |
| December 24, 2025 | 58.63 | 58.63 | 0 | 58.63 | 58.63 | 0 |
| December 23, 2025 | 58.71 | 58.71 | 0 | 58.71 | 58.71 | 0 |
| December 22, 2025 | 59.13 | 59.13 | 0 | 59.13 | 59.13 | 0 |
| December 19, 2025 | 58.79 | 58.79 | 0 | 58.79 | 58.79 | 0 |
| December 18, 2025 | 58.31 | 58.31 | 0 | 58.31 | 58.31 | 0 |
| December 17, 2025 | 58.33 | 58.33 | 0 | 58.33 | 58.33 | 0 |
| December 16, 2025 | 58.65 | 58.65 | 0 | 58.65 | 58.65 | 0 |