Canada markets closed

Baron Focused Growth Fund (BFGFX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
37.67-1.12 (-2.89%)
At close: 06:46PM EDT
Time Period:
Jul 24, 2023 - Jul 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 24, 2024------
Jul 23, 202438.7938.7938.7938.7938.79-
Jul 22, 202438.3938.3938.3938.3938.39-
Jul 19, 202437.9637.9637.9637.9637.96-
Jul 18, 202438.1838.1838.1838.1838.18-
Jul 17, 202438.6838.6838.6838.6838.68-
Jul 16, 202439.0539.0539.0539.0539.05-
Jul 15, 202438.3138.3138.3138.3138.31-
Jul 12, 202438.1338.1338.1338.1338.13-
Jul 11, 202437.7237.7237.7237.7237.72-
Jul 10, 202437.7937.7937.7937.7937.79-
Jul 09, 202437.6937.6937.6937.6937.69-
Jul 08, 202437.7237.7237.7237.7237.72-
Jul 05, 202437.7537.7537.7537.7537.75-
Jul 03, 202437.5937.5937.5937.5937.59-
Jul 02, 202437.3837.3837.3837.3837.38-
Jul 01, 202437.0237.0237.0237.0237.02-
Jun 28, 202436.9436.9436.9436.9436.94-
Jun 27, 202436.9036.9036.9036.9036.90-
Jun 26, 202436.6636.6636.6636.6636.66-
Jun 25, 202436.6836.6836.6836.6836.68-
Jun 24, 202436.1236.1236.1236.1236.12-
Jun 21, 202436.1436.1436.1436.1436.14-
Jun 20, 202436.0536.0536.0536.0536.05-
Jun 18, 202436.1336.1336.1336.1336.13-
Jun 17, 202436.2436.2436.2436.2436.24-
Jun 14, 202435.8935.8935.8935.8935.89-
Jun 13, 202436.2036.2036.2036.2036.20-
Jun 12, 202436.3936.3936.3936.3936.39-
Jun 11, 202436.1536.1536.1536.1536.15-
Jun 10, 202436.0836.0836.0836.0836.08-
Jun 07, 202435.9735.9735.9735.9735.97-
Jun 06, 202436.2936.2936.2936.2936.29-
Jun 05, 202436.1436.1436.1436.1436.14-
Jun 04, 202435.7035.7035.7035.7035.70-
Jun 03, 202435.8035.8035.8035.8035.80-
May 31, 202435.8535.8535.8535.8535.85-
May 30, 202435.6335.6335.6335.6335.63-
May 29, 202435.5735.5735.5735.5735.57-
May 28, 202435.9335.9335.9335.9335.93-
May 24, 202436.1436.1436.1436.1436.14-
May 23, 202435.7335.7335.7335.7335.73-
May 22, 202436.2836.2836.2836.2836.28-
May 21, 202436.5436.5436.5436.5436.54-
May 20, 202436.5436.5436.5436.5436.54-
May 17, 202436.5136.5136.5136.5136.51-
May 16, 202436.2736.2736.2736.2736.27-
May 15, 202436.3036.3036.3036.3036.30-
May 14, 202436.1636.1636.1636.1636.16-
May 13, 202435.6835.6835.6835.6835.68-
May 10, 202435.6535.6535.6535.6535.65-
May 09, 202435.8335.8335.8335.8335.83-
May 08, 202435.5935.5935.5935.5935.59-
May 07, 202436.1036.1036.1036.1036.10-
May 06, 202436.2336.2336.2336.2336.23-
May 03, 202435.8435.8435.8435.8435.84-
May 02, 202435.7335.7335.7335.7335.73-
May 01, 202435.3935.3935.3935.3935.39-
Apr 30, 202435.2935.2935.2935.2935.29-
Apr 29, 202435.9135.9135.9135.9135.91-
Apr 26, 202435.4235.4235.4235.4235.42-
Apr 25, 202435.4335.4335.4335.4335.43-
Apr 24, 202435.4235.4235.4235.4235.42-
Apr 23, 202435.0935.0935.0935.0935.09-
Apr 22, 202434.7934.7934.7934.7934.79-
Apr 19, 202434.6534.6534.6534.6534.65-
Apr 18, 202434.8334.8334.8334.8334.83-
Apr 17, 202435.0735.0735.0735.0735.07-
Apr 16, 202435.2135.2135.2135.2135.21-
Apr 15, 202435.3735.3735.3735.3735.37-
Apr 12, 202435.9835.9835.9835.9835.98-
Apr 11, 202436.5736.5736.5736.5736.57-
Apr 10, 202436.4636.4636.4636.4636.46-
Apr 09, 202437.0437.0437.0437.0437.04-
Apr 08, 202436.9336.9336.9336.9336.93-
Apr 05, 202436.7036.7036.7036.7036.70-
Apr 04, 202436.2136.2136.2136.2136.21-
Apr 03, 202436.5036.5036.5036.5036.50-
Apr 02, 202436.3336.3336.3336.3336.33-
Apr 01, 202436.8336.8336.8336.8336.83-
Mar 28, 202437.0437.0437.0437.0437.04-
Mar 27, 202437.0037.0037.0037.0037.00-
Mar 26, 202436.8036.8036.8036.8036.80-
Mar 25, 202436.2136.2136.2136.2136.21-
Mar 22, 202436.3036.3036.3036.3036.30-
Mar 21, 202436.5636.5636.5636.5636.56-
Mar 20, 202436.5936.5936.5936.5936.59-
Mar 19, 202436.2036.2036.2036.2036.20-
Mar 18, 202436.1536.1536.1536.1536.15-
Mar 15, 202435.8835.8835.8835.8835.88-
Mar 14, 202435.8135.8135.8135.8135.81-
Mar 13, 202436.2136.2136.2136.2136.21-
Mar 12, 202436.3736.3736.3736.3736.37-
Mar 11, 202436.4636.4636.4636.4636.46-
Mar 08, 202436.2936.2936.2936.2936.29-
Mar 07, 202436.3636.3636.3636.3636.36-
Mar 06, 202436.2936.2936.2936.2936.29-
Mar 05, 202436.2236.2236.2236.2236.22-
Mar 04, 202436.5936.5936.5936.5936.59-
Mar 01, 202436.8436.8436.8436.8436.84-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...