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

Date Range:

Date	Open	Close	Adj Close	High	Low
February 20, 2026	60.18	60.18	60.18	60.18	60.18
February 19, 2026	59.98	59.98	59.98	59.98	59.98
February 18, 2026	59.89	59.89	59.89	59.89	59.89
February 17, 2026	58.93	58.93	58.93	58.93	58.93
February 13, 2026	59	59	59	59	59
February 12, 2026	58.65	58.65	58.65	58.65	58.65
February 11, 2026	59.95	59.95	59.95	59.95	59.95
February 10, 2026	59.95	59.95	59.95	59.95	59.95
February 09, 2026	59.3	59.3	59.3	59.3	59.3
February 06, 2026	59.11	59.11	59.11	59.11	59.11
February 05, 2026	58.42	58.42	58.42	58.42	58.42
February 04, 2026	59.41	59.41	59.41	59.41	59.41
February 03, 2026	59.29	59.29	59.29	59.29	59.29
February 02, 2026	58.17	58.17	58.17	58.17	58.17
January 30, 2026	58.38	58.38	58.38	58.38	58.38
January 29, 2026	58.6	58.6	58.6	58.6	58.6
January 28, 2026	59.31	59.31	59.31	59.31	59.31
January 27, 2026	59.26	59.26	59.26	59.26	59.26
January 26, 2026	59.91	59.91	59.91	59.91	59.91
January 23, 2026	60	60	60	60	60
January 22, 2026	60.12	60.12	60.12	60.12	60.12
January 21, 2026	59.82	59.82	59.82	59.82	59.82
January 20, 2026	59.06	59.06	59.06	59.06	59.06
January 16, 2026	60.29	60.29	60.29	60.29	60.29
January 15, 2026	60.7	60.7	60.7	60.7	60.7
January 14, 2026	60.75	60.75	60.75	60.75	60.75
January 13, 2026	61.13	61.13	61.13	61.13	61.13
January 12, 2026	61.19	61.19	61.19	61.19	61.19
January 09, 2026	61.11	61.11	61.11	61.11	61.11
January 08, 2026	61.23	61.23	61.23	61.23	61.23
January 07, 2026	60.93	60.93	60.93	60.93	60.93
January 06, 2026	61.37	61.37	61.37	61.37	61.37
January 05, 2026	61.05	61.05	61.05	61.05	61.05
January 02, 2026	60.31	60.31	60.31	60.31	60.31
December 31, 2025	60.52	60.52	60.52	60.52	60.52
December 30, 2025	60.99	60.99	60.99	60.99	60.99
December 29, 2025	61.25	61.25	61.25	61.25	61.25
December 26, 2025	61.61	61.61	61.61	61.61	61.61
December 24, 2025	61.64	61.64	61.64	61.64	61.64
December 23, 2025	61.72	61.72	61.72	61.72	61.72
December 22, 2025	62.16	62.16	62.16	62.16	62.16
December 19, 2025	61.8	61.8	61.8	61.8	61.8
December 18, 2025	61.29	61.29	61.29	61.29	61.29
December 17, 2025	61.31	61.31	61.31	61.31	61.31
December 16, 2025	61.65	61.65	61.65	61.65	61.65
December 15, 2025	61.43	61.43	61.43	61.43	61.43
December 12, 2025	61.62	61.62	61.62	61.62	61.62
December 11, 2025	61.48	61.48	61.48	61.48	61.48
December 10, 2025	61	61	61	61	61
December 09, 2025	60.33	60.33	60.33	60.33	60.33
December 08, 2025	60.07	60.07	60.07	60.07	60.07
December 05, 2025	60.69	60.69	60.69	60.69	60.69
December 04, 2025	54.36	54.36	54.36	54.36	54.36
December 03, 2025	54.58	54.58	54.58	54.58	54.58
December 02, 2025	54.05	54.05	54.05	54.05	54.05
December 01, 2025	54.01	54.01	54.01	54.01	54.01
November 28, 2025	54.36	54.36	54.36	54.36	54.36
November 26, 2025	54.18	54.18	54.18	54.18	54.18
November 25, 2025	53.91	53.91	53.91	53.91	53.91
November 24, 2025	53	53	53	53	53

Baron Focused Growth Fund (BFGUX) NASDAQ