Baron Focused Growth Retail (BFGFX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:06AM EDT. Market open.
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | - |
| 15 May 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
| 14 May 2024 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | - |
| 13 May 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | - |
| 10 May 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | - |
| 09 May 2024 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | - |
| 08 May 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | - |
| 07 May 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
| 06 May 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 36.23 | - |
| 03 May 2024 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | - |
| 02 May 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | - |
| 01 May 2024 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | - |
| 30 Apr 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | - |
| 29 Apr 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | - |
| 26 Apr 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | - |
| 25 Apr 2024 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | - |
| 24 Apr 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | - |
| 23 Apr 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | - |
| 22 Apr 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | - |
| 19 Apr 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - |
| 18 Apr 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | - |
| 17 Apr 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | - |
| 16 Apr 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | - |
| 15 Apr 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | - |
| 12 Apr 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | - |
| 11 Apr 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | - |
| 10 Apr 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | - |
| 09 Apr 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | - |
| 08 Apr 2024 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | - |
| 05 Apr 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - |
| 04 Apr 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | - |
| 03 Apr 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
| 02 Apr 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | - |
| 01 Apr 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | - |
| 28 Mar 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | - |
| 27 Mar 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| 26 Mar 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
| 25 Mar 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | - |
| 22 Mar 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
| 21 Mar 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | - |
| 20 Mar 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | - |
| 19 Mar 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
| 18 Mar 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - |
| 15 Mar 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | - |
| 14 Mar 2024 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | - |
| 13 Mar 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | - |
| 12 Mar 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | - |
| 11 Mar 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | - |
| 08 Mar 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | - |
| 07 Mar 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | - |
| 06 Mar 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | - |
| 05 Mar 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | - |
| 04 Mar 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | - |
| 01 Mar 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | - |
| 29 Feb 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
| 28 Feb 2024 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | - |
| 27 Feb 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | - |
| 26 Feb 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | - |
| 23 Feb 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | - |
| 22 Feb 2024 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | - |
| 21 Feb 2024 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | - |
| 20 Feb 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| 16 Feb 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | - |
| 15 Feb 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | - |
| 14 Feb 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - |
| 13 Feb 2024 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | - |
| 12 Feb 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - |
| 09 Feb 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | - |
| 08 Feb 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
| 07 Feb 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | - |
| 06 Feb 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - |
| 05 Feb 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | - |
| 02 Feb 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - |
| 01 Feb 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | - |
| 31 Jan 2024 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | - |
| 30 Jan 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | - |
| 29 Jan 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - |
| 26 Jan 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | - |
| 25 Jan 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | - |
| 24 Jan 2024 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | - |
| 23 Jan 2024 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | - |
| 22 Jan 2024 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | - |
| 19 Jan 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | - |
| 18 Jan 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
| 17 Jan 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | - |
| 16 Jan 2024 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | - |
| 12 Jan 2024 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | - |
| 11 Jan 2024 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | - |
| 10 Jan 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| 09 Jan 2024 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | - |
| 08 Jan 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | - |
| 05 Jan 2024 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | - |
| 04 Jan 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - |
| 03 Jan 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | - |
| 02 Jan 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | - |
| 29 Dec 2023 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - |
| 28 Dec 2023 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | - |
| 27 Dec 2023 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - |
| 26 Dec 2023 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.