BFGIX Fund Historical Price Quotes NMFQS:BFGIX
Mid-Cap Growth | Baron Capital Group, Inc.
$59.07
↑
$0.55 (0.94%)
Last Updated: Aug 10, 2026
BFGIX Historical Data
You're viewing historical data for Baron Focused Growth Fund Institutional Shares (BFGIX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $61.56 | $61.56 | $61.56 | $61.56 | 0 |
| 2025-12-24 | $61.59 | $61.59 | $61.59 | $61.59 | 0 |
| 2025-12-23 | $61.66 | $61.66 | $61.66 | $61.66 | 0 |
| 2025-12-22 | $62.11 | $62.11 | $62.11 | $62.11 | 0 |
| 2025-12-19 | $61.75 | $61.75 | $61.75 | $61.75 | 0 |
| 2025-12-18 | $61.24 | $61.24 | $61.24 | $61.24 | 0 |
| 2025-12-17 | $61.26 | $61.26 | $61.26 | $61.26 | 0 |
| 2025-12-16 | $61.60 | $61.60 | $61.60 | $61.60 | 0 |
| 2025-12-15 | $61.38 | $61.38 | $61.38 | $61.38 | 0 |
| 2025-12-12 | $61.57 | $61.57 | $61.57 | $61.57 | 0 |
| 2025-12-11 | $61.43 | $61.43 | $61.43 | $61.43 | 0 |
| 2025-12-10 | $60.95 | $60.95 | $60.95 | $60.95 | 0 |
| 2025-12-09 | $60.28 | $60.28 | $60.28 | $60.28 | 0 |
| 2025-12-08 | $60.02 | $60.02 | $60.02 | $60.02 | 0 |
| 2025-12-05 | $60.64 | $60.64 | $60.64 | $60.64 | 0 |
| 2025-12-04 | $54.32 | $54.32 | $54.32 | $54.32 | 0 |
| 2025-12-03 | $54.53 | $54.53 | $54.53 | $54.53 | 0 |
| 2025-12-02 | $54.00 | $54.00 | $54.00 | $54.00 | 0 |
| 2025-12-01 | $53.97 | $53.97 | $53.97 | $53.97 | 0 |
| 2025-11-28 | $54.31 | $54.31 | $54.31 | $54.31 | 0 |
| 2025-11-26 | $54.14 | $54.14 | $54.14 | $54.14 | 0 |
| 2025-11-25 | $53.87 | $53.87 | $53.87 | $53.87 | 0 |
| 2025-11-24 | $52.96 | $52.96 | $52.96 | $52.96 | 0 |
| 2025-11-21 | $52.53 | $52.53 | $52.53 | $52.53 | 0 |
| 2025-11-20 | $51.84 | $51.84 | $51.84 | $51.84 | 0 |
| 2025-11-19 | $52.57 | $52.57 | $52.57 | $52.57 | 0 |
| 2025-11-18 | $51.12 | $51.12 | $51.12 | $51.12 | 0 |
| 2025-11-17 | $51.15 | $51.15 | $51.15 | $51.15 | 0 |
| 2025-11-14 | $52.00 | $52.00 | $52.00 | $52.00 | 0 |
| 2025-11-13 | $52.30 | $52.30 | $52.30 | $52.30 | 0 |
| 2025-11-12 | $53.41 | $53.41 | $53.41 | $53.41 | 0 |
| 2025-11-11 | $52.85 | $52.85 | $52.85 | $52.85 | 0 |
| 2025-11-10 | $52.50 | $52.50 | $52.50 | $52.50 | 0 |
| 2025-11-07 | $52.03 | $52.03 | $52.03 | $52.03 | 0 |
| 2025-11-06 | $51.71 | $51.71 | $51.71 | $51.71 | 0 |
| 2025-11-05 | $52.25 | $52.25 | $52.25 | $52.25 | 0 |
| 2025-11-04 | $51.98 | $51.98 | $51.98 | $51.98 | 0 |
| 2025-11-03 | $52.86 | $52.86 | $52.86 | $52.86 | 0 |
| 2025-10-31 | $52.36 | $52.36 | $52.36 | $52.36 | 0 |
| 2025-10-30 | $52.15 | $52.15 | $52.15 | $52.15 | 0 |
| 2025-10-29 | $52.68 | $52.68 | $52.68 | $52.68 | 0 |
| 2025-10-28 | $53.94 | $53.94 | $53.94 | $53.94 | 0 |
| 2025-10-27 | $54.05 | $54.05 | $54.05 | $54.05 | 0 |
| 2025-10-24 | $53.52 | $53.52 | $53.52 | $53.52 | 0 |
| 2025-10-23 | $53.90 | $53.90 | $53.90 | $53.90 | 0 |
| 2025-10-22 | $53.42 | $53.42 | $53.42 | $53.42 | 0 |
| 2025-10-21 | $53.75 | $53.75 | $53.75 | $53.75 | 0 |
| 2025-10-20 | $53.37 | $53.37 | $53.37 | $53.37 | 0 |
| 2025-10-17 | $52.81 | $52.81 | $52.81 | $52.81 | 0 |
| 2025-10-16 | $52.61 | $52.61 | $52.61 | $52.61 | 0 |
| 2025-10-15 | $53.10 | $53.10 | $53.10 | $53.10 | 0 |