BFGFX - Baron Focused Growth Retail

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 201816.1116.1116.1116.1116.11-
Jan 16, 201815.9915.9915.9915.9915.99-
Jan 12, 201816.0616.0616.0616.0616.06-
Jan 11, 201815.9515.9515.9515.9515.95-
Jan 10, 201815.7715.7715.7715.7715.77-
Jan 09, 201815.7515.7515.7515.7515.75-
Jan 08, 201815.6715.6715.6715.6715.67-
Jan 05, 201815.4415.4415.4415.4415.44-
Jan 04, 201815.4615.4615.4615.4615.46-
Jan 03, 201815.4515.4515.4515.4515.45-
Jan 02, 201815.3815.3815.3815.3815.38-
Dec 29, 201715.3815.3815.3815.3815.38-
Dec 28, 201715.4715.4715.4715.4715.47-
Dec 27, 201715.3815.3815.3815.3815.38-
Dec 26, 201715.4015.4015.4015.4015.40-
Dec 22, 201715.4915.4915.4915.4915.49-
Dec 21, 201715.5715.5715.5715.5715.57-
Dec 20, 201715.5115.5115.5115.5115.51-
Dec 19, 201715.5015.5015.5015.5015.50-
Dec 18, 201715.6915.6915.6915.6915.69-
Dec 15, 201715.6115.6115.6115.6115.61-
Dec 14, 201715.4615.4615.4615.4615.46-
Dec 13, 201715.5715.5715.5715.5715.57-
Dec 12, 201715.5815.5815.5815.5815.58-
Dec 11, 201715.6115.6115.6115.6115.61-
Dec 08, 201715.5215.5215.5215.5215.52-
Dec 07, 201715.4415.4415.4415.4415.44-
Dec 06, 201715.4015.4015.4015.4015.40-
Dec 05, 201715.3815.3815.3815.3815.38-
Dec 04, 201715.4415.4415.4415.4415.44-
Dec 01, 201715.6215.6215.6215.6215.62-
Nov 30, 201715.6215.6215.6215.6215.62-
Nov 29, 201715.5515.5515.5515.5515.55-
Nov 28, 201715.7315.7315.7315.7315.73-
Nov 28, 20170.165 Dividend
Nov 27, 201715.8415.8415.8415.8415.68-
Nov 24, 201715.9115.9115.9115.9115.74-
Nov 22, 201715.8015.8015.8015.8015.64-
Nov 21, 201715.8115.8115.8115.8115.65-
Nov 20, 201715.5915.5915.5915.5915.43-
Nov 17, 201715.6215.6215.6215.6215.46-
Nov 16, 201715.5115.5115.5115.5115.35-
Nov 15, 201715.3815.3815.3815.3815.22-
Nov 14, 201715.4215.4215.4215.4215.26-
Nov 13, 201715.4315.4315.4315.4315.27-
Nov 10, 201715.3815.3815.3815.3815.22-
Nov 09, 201715.3515.3515.3515.3515.19-
Nov 08, 201715.4215.4215.4215.4215.26-
Nov 07, 201715.3615.3615.3615.3615.20-
Nov 06, 201715.3315.3315.3315.3315.17-
Nov 03, 201715.1515.1515.1515.1514.99-
Nov 02, 201715.1915.1915.1915.1915.03-
Nov 01, 201715.2815.2815.2815.2815.12-
Oct 31, 201715.4215.4215.4215.4215.26-
Oct 30, 201715.2715.2715.2715.2715.11-
Oct 27, 201715.3815.3815.3815.3815.22-
Oct 26, 201715.3215.3215.3215.3215.16-
Oct 25, 201715.1615.1615.1615.1615.00-
Oct 24, 201715.2915.2915.2915.2915.13-
Oct 23, 201715.3215.3215.3215.3215.16-
Oct 20, 201715.4115.4115.4115.4115.25-
Oct 19, 201715.3515.3515.3515.3515.19-
Oct 18, 201715.4115.4115.4115.4115.25-
Oct 17, 201715.3215.3215.3215.3215.16-
Oct 16, 201715.2915.2915.2915.2915.13-
Oct 13, 201715.3415.3415.3415.3415.18-
Oct 12, 201715.3515.3515.3515.3515.19-
Oct 11, 201715.3415.3415.3415.3415.18-
Oct 10, 201715.2715.2715.2715.2715.11-
Oct 09, 201715.1715.1715.1715.1715.01-
Oct 06, 201715.3215.3215.3215.3215.16-
Oct 05, 201715.2415.2415.2415.2415.08-
Oct 04, 201715.2315.2315.2315.2315.07-
Oct 03, 201715.1515.1515.1515.1514.99-
Oct 02, 201715.1315.1315.1315.1314.97-
Sep 29, 201715.1515.1515.1515.1514.99-
Sep 28, 201714.9914.9914.9914.9914.83-
Sep 28, 20170.159 Dividend
Sep 27, 201715.2115.2115.2115.2114.89-
Sep 26, 201715.1415.1415.1415.1414.83-
Sep 25, 201715.2015.2015.2015.2014.88-
Sep 22, 201715.2915.2915.2915.2914.97-
Sep 21, 201715.3315.3315.3315.3315.01-
Sep 20, 201715.3415.3415.3415.3415.02-
Sep 19, 201715.3315.3315.3315.3315.01-
Sep 18, 201715.3515.3515.3515.3515.03-
Sep 15, 201715.2915.2915.2915.2914.97-
Sep 14, 201715.2615.2615.2615.2614.94-
Sep 13, 201715.1915.1915.1915.1914.87-
Sep 12, 201715.2115.2115.2115.2114.89-
Sep 11, 201715.1815.1815.1815.1814.86-
Sep 08, 201714.9514.9514.9514.9514.64-
Sep 07, 201714.9414.9414.9414.9414.63-
Sep 06, 201714.9014.9014.9014.9014.59-
Sep 05, 201714.9814.9814.9814.9814.67-
Sep 01, 201715.2115.2115.2115.2114.89-
Aug 31, 201715.1615.1615.1615.1614.85-
Aug 30, 201715.0115.0115.0115.0114.70-
Aug 29, 201714.8214.8214.8214.8214.51-
Aug 28, 201714.7914.7914.7914.7914.48-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...