Baron Focused Growth Fund - BFGUX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low
May 08, 2025	47.81	47.81	47.81	47.81	47.81
May 07, 2025	47.33	47.33	47.33	47.33	47.33
May 06, 2025	46.74	46.74	46.74	46.74	46.74
May 05, 2025	47.08	47.08	47.08	47.08	47.08
May 02, 2025	47.26	47.26	47.26	47.26	47.26
May 01, 2025	46.14	46.14	46.14	46.14	46.14
April 30, 2025	45.89	45.89	45.89	45.89	45.89
April 29, 2025	46.15	46.15	46.15	46.15	46.15
April 28, 2025	45.86	45.86	45.86	45.86	45.86
April 25, 2025	45.82	45.82	45.82	45.82	45.82
April 24, 2025	45.43	45.43	45.43	45.43	45.43
April 23, 2025	44.59	44.59	44.59	44.59	44.59
April 22, 2025	43.87	43.87	43.87	43.87	43.87
April 21, 2025	42.71	42.71	42.71	42.71	42.71
April 17, 2025	43.78	43.78	43.78	43.78	43.78
April 16, 2025	43.55	43.55	43.55	43.55	43.55
April 15, 2025	44.37	44.37	44.37	44.37	44.37
April 14, 2025	44.19	44.19	44.19	44.19	44.19
April 11, 2025	43.93	43.93	43.93	43.93	43.93
April 10, 2025	43.46	43.46	43.46	43.46	43.46
April 09, 2025	44.95	44.95	44.95	44.95	44.95
April 08, 2025	40.97	40.97	40.97	40.97	40.97
April 07, 2025	41.73	41.73	41.73	41.73	41.73
April 04, 2025	42.03	42.03	42.03	42.03	42.03
April 03, 2025	44.15	44.15	44.15	44.15	44.15
April 02, 2025	46.54	46.54	46.54	46.54	46.54
April 01, 2025	45.77	45.77	45.77	45.77	45.77
March 31, 2025	45.57	45.57	45.57	45.57	45.57
March 28, 2025	45.04	45.04	45.04	45.04	45.04
March 27, 2025	46.02	46.02	46.02	46.02	46.02
March 26, 2025	46.07	46.07	46.07	46.07	46.07
March 25, 2025	46.73	46.73	46.73	46.73	46.73
March 24, 2025	46.55	46.55	46.55	46.55	46.55
March 21, 2025	45.37	45.37	45.37	45.37	45.37
March 20, 2025	45.29	45.29	45.29	45.29	45.29
March 19, 2025	45.61	45.61	45.61	45.61	45.61
March 18, 2025	44.83	44.83	44.83	44.83	44.83
March 17, 2025	45.56	45.56	45.56	45.56	45.56
March 14, 2025	44.96	44.96	44.96	44.96	44.96
March 13, 2025	43.91	43.91	43.91	43.91	43.91
March 12, 2025	44.64	44.64	44.64	44.64	44.64
March 11, 2025	44.25	44.25	44.25	44.25	44.25
March 10, 2025	44.18	44.18	44.18	44.18	44.18
March 07, 2025	46	46	46	46	46
March 06, 2025	46.32	46.32	46.32	46.32	46.32
March 05, 2025	47.49	47.49	47.49	47.49	47.49
March 04, 2025	47.02	47.02	47.02	47.02	47.02
March 03, 2025	47.6	47.6	47.6	47.6	47.6
February 28, 2025	48.11	48.11	48.11	48.11	48.11
February 27, 2025	47.65	47.65	47.65	47.65	47.65
February 26, 2025	48.3	48.3	48.3	48.3	48.3
February 25, 2025	48.42	48.42	48.42	48.42	48.42
February 24, 2025	49.44	49.44	49.44	49.44	49.44
February 21, 2025	49.57	49.57	49.57	49.57	49.57
February 20, 2025	50.7	50.7	50.7	50.7	50.7
February 19, 2025	51.12	51.12	51.12	51.12	51.12
February 18, 2025	51.02	51.02	51.02	51.02	51.02
February 14, 2025	50.79	50.79	50.79	50.79	50.79
February 13, 2025	51.05	51.05	51.05	51.05	51.05
February 12, 2025	50.55	50.55	50.55	50.55	50.55

Baron Focused Growth Fund (BFGUX) NASDAQ