Baron Focused Growth Fund Retail Shs ( BFGFX) - Price History
Monthly price history for BFGFX (Baron Focused Growth Fund Retail Shs)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $63.19 | $63.19 |
| July 2026 | $57.52 | $57.52 |
| June 2026 | $61.86 | $61.86 |
| May 2026 | $58.38 | $58.38 |
| April 2026 | $55.68 | $55.68 |
| March 2026 | $54.66 | $54.66 |
| February 2026 | $57.89 | $57.89 |
| January 2026 | $55.52 | $55.52 |
| December 2025 | $57.57 | $57.57 |
| November 2025 | $51.72 | $51.72 |
| October 2025 | $49.87 | $49.87 |
| September 2025 | $51.28 | $51.28 |
| August 2025 | $51.12 | $51.12 |
| July 2025 | $49.94 | $49.94 |
| June 2025 | $48.95 | $48.95 |
| May 2025 | $47.86 | $47.86 |
| April 2025 | $43.73 | $43.73 |
| March 2025 | $43.43 | $43.43 |
| February 2025 | $45.86 | $45.86 |
| January 2025 | $49.07 | $49.07 |
| December 2024 | $47.21 | $47.21 |
| November 2024 | $45.91 | $45.91 |
| October 2024 | $41.05 | $41.05 |
| September 2024 | $41.26 | $41.26 |
| August 2024 | $39.25 | $39.25 |
| July 2024 | $38.50 | $38.50 |
| June 2024 | $36.94 | $36.94 |
| May 2024 | $35.85 | $35.85 |
| April 2024 | $35.29 | $35.29 |
| March 2024 | $37.04 | $37.04 |
| February 2024 | $36.82 | $36.82 |
| January 2024 | $35.32 | $35.32 |
| December 2023 | $36.45 | $36.45 |
| November 2023 | $34.04 | $34.04 |
| October 2023 | $31.37 | $31.37 |
| September 2023 | $33.24 | $33.24 |
| August 2023 | $34.77 | $34.77 |
| July 2023 | $36.22 | $36.22 |
| June 2023 | $35.12 | $35.12 |
| May 2023 | $32.54 | $32.54 |
| April 2023 | $32.15 | $32.15 |
| March 2023 | $32.72 | $32.72 |
| February 2023 | $32.59 | $32.59 |
| January 2023 | $32.29 | $32.29 |
| December 2022 | $28.61 | $28.61 |
| November 2022 | $31.80 | $31.80 |
| October 2022 | $31.70 | $31.70 |
| September 2022 | $29.98 | $29.98 |
| August 2022 | $32.36 | $36.15 |
| July 2022 | $33.25 | $37.15 |
| June 2022 | $29.32 | $32.75 |
| May 2022 | $31.84 | $35.57 |
| April 2022 | $32.68 | $36.51 |
| March 2022 | $36.63 | $40.92 |
| February 2022 | $34.52 | $38.56 |
| January 2022 | $35.77 | $39.96 |
| December 2021 | $39.85 | $44.52 |
| November 2021 | $39.86 | $44.53 |
| October 2021 | $42.17 | $52.79 |
| September 2021 | $36.04 | $45.12 |
| August 2021 | $35.88 | $46.32 |
| July 2021 | $34.37 | $44.38 |
| June 2021 | $34.39 | $44.40 |
| May 2021 | $33.12 | $42.76 |
| April 2021 | $34.67 | $44.76 |
| March 2021 | $33.59 | $43.37 |
| February 2021 | $34.78 | $44.90 |
| January 2021 | $35.36 | $45.65 |
| December 2020 | $33.58 | $43.36 |
| November 2020 | $29.52 | $38.12 |
| October 2020 | $23.66 | $31.37 |
| September 2020 | $25.37 | $33.64 |
| August 2020 | $26.57 | $35.50 |
| July 2020 | $20.26 | $27.08 |
| June 2020 | $17.67 | $23.61 |
| May 2020 | $16.30 | $21.78 |
| April 2020 | $14.87 | $19.87 |
| March 2020 | $12.56 | $16.79 |
| February 2020 | $15.99 | $21.37 |
| January 2020 | $16.51 | $22.06 |
| December 2019 | $15.10 | $20.18 |
| November 2019 | $14.38 | $19.21 |
| October 2019 | $13.59 | $18.50 |
| September 2019 | $13.09 | $17.82 |
| August 2019 | $13.34 | $18.16 |
| July 2019 | $13.63 | $18.56 |
| June 2019 | $13.15 | $17.90 |
| May 2019 | $12.41 | $16.90 |
| April 2019 | $13.32 | $18.13 |
| March 2019 | $13.02 | $17.73 |
| February 2019 | $12.91 | $17.58 |
| January 2019 | $12.12 | $16.50 |
| December 2018 | $11.61 | $15.81 |
| November 2018 | $13.12 | $17.86 |
| October 2018 | $12.32 | $16.77 |
| September 2018 | $13.09 | $17.82 |
| August 2018 | $13.66 | $18.77 |
| July 2018 | $12.72 | $17.48 |
| June 2018 | $12.73 | $17.49 |
| May 2018 | $12.15 | $16.70 |
| April 2018 | $11.57 | $15.90 |
| March 2018 | $11.30 | $15.53 |
| February 2018 | $11.58 | $15.92 |
| January 2018 | $11.97 | $16.45 |
| December 2017 | $11.19 | $15.38 |
| November 2017 | $11.37 | $15.62 |
| October 2017 | $11.10 | $15.42 |
| September 2017 | $10.91 | $15.15 |
| August 2017 | $10.80 | $15.16 |
| July 2017 | $10.53 | $14.78 |
| June 2017 | $10.58 | $14.84 |
| May 2017 | $10.47 | $14.69 |
| April 2017 | $10.10 | $14.17 |
| March 2017 | $9.61 | $13.49 |
| February 2017 | $9.36 | $13.13 |
| January 2017 | $9.26 | $12.99 |
| December 2016 | $8.86 | $12.43 |
| November 2016 | $8.63 | $12.11 |
| October 2016 | $8.57 | $12.20 |
| September 2016 | $8.92 | $13.27 |
| August 2016 | $9.20 | $13.68 |
| July 2016 | $9.10 | $13.53 |
| June 2016 | $8.83 | $13.14 |
| May 2016 | $8.76 | $13.03 |
| April 2016 | $8.83 | $13.13 |
| March 2016 | $8.72 | $12.97 |
| February 2016 | $8.16 | $12.13 |
| January 2016 | $7.94 | $11.81 |
| December 2015 | $8.80 | $13.09 |
| November 2015 | $8.98 | $13.61 |
| October 2015 | $8.64 | $13.10 |
| September 2015 | $8.28 | $12.56 |
| August 2015 | $8.76 | $13.80 |
| July 2015 | $9.57 | $15.07 |
| June 2015 | $9.61 | $15.14 |
| May 2015 | $9.60 | $15.11 |
| April 2015 | $9.38 | $14.78 |
| March 2015 | $9.33 | $14.69 |
| February 2015 | $9.30 | $14.64 |
| January 2015 | $8.70 | $13.70 |
| December 2014 | $9.02 | $14.21 |
| November 2014 | $8.87 | $14.04 |
| October 2014 | $8.83 | $13.98 |
| September 2014 | $8.63 | $13.67 |
| August 2014 | $8.86 | $14.04 |
| July 2014 | $8.48 | $13.44 |
| June 2014 | $9.01 | $14.28 |
| May 2014 | $8.61 | $13.65 |
| April 2014 | $8.53 | $13.52 |
| March 2014 | $8.78 | $13.91 |
| February 2014 | $8.92 | $14.13 |
| January 2014 | $8.39 | $13.30 |
| December 2013 | $8.82 | $13.97 |
| November 2013 | $8.60 | $13.62 |
| October 2013 | $8.53 | $13.52 |
| September 2013 | $8.27 | $13.10 |
| August 2013 | $7.77 | $12.47 |
| July 2013 | $8 | $12.85 |
| June 2013 | $7.62 | $12.23 |
| May 2013 | $7.79 | $12.50 |
| April 2013 | $7.74 | $12.43 |
| March 2013 | $7.78 | $12.49 |
| February 2013 | $7.59 | $12.18 |
| January 2013 | $7.47 | $11.99 |
| December 2012 | $7.01 | $11.26 |
| November 2012 | $6.90 | $11.07 |
| October 2012 | $6.73 | $10.81 |
| September 2012 | $6.63 | $10.64 |
| August 2012 | $6.50 | $10.43 |
| July 2012 | $6.30 | $10.12 |
| June 2012 | $6.12 | $9.83 |
| May 2012 | $6.07 | $9.75 |
| April 2012 | $6.52 | $10.46 |
| March 2012 | $6.61 | $10.61 |
| February 2012 | $6.42 | $10.31 |
| January 2012 | $6.27 | $10.07 |
| December 2011 | $6.05 | $9.71 |
| November 2011 | $6.04 | $9.70 |
| October 2011 | $6.04 | $9.69 |
| September 2011 | $5.31 | $8.53 |
| August 2011 | $5.97 | $9.58 |
| July 2011 | $6.22 | $9.99 |
| June 2011 | $6.49 | $10.42 |
| May 2011 | $6.53 | $10.49 |
| April 2011 | $6.72 | $10.78 |
| March 2011 | $6.57 | $10.55 |
| February 2011 | $6.36 | $10.21 |
| January 2011 | $6.10 | $9.79 |
| December 2010 | $6.14 | $9.85 |
| November 2010 | $5.55 | $9.22 |
| October 2010 | $5.38 | $8.93 |
| September 2010 | $5.23 | $8.69 |
| August 2010 | $4.73 | $7.85 |
| July 2010 | $5.13 | $8.52 |
| June 2010 | $4.86 | $8.08 |
| May 2010 | $5.03 | $8.35 |
| April 2010 | $5.40 | $8.97 |
| March 2010 | $5.17 | $8.59 |
| February 2010 | $4.91 | $8.16 |
| January 2010 | $4.70 | $7.80 |
| December 2009 | $4.90 | $8.14 |
| November 2009 | $4.75 | $8.01 |
| October 2009 | $4.65 | $7.84 |
| September 2009 | $4.80 | $8.10 |
| August 2009 | $4.59 | $7.74 |
| July 2009 | $4.46 | $7.51 |
| June 2009 | $4.15 | $6.99 |
| May 2009 | $4.08 | $6.88 |
| April 2009 | $4.04 | $6.81 |
| March 2009 | $3.46 | $5.83 |
| February 2009 | $3.11 | $5.24 |
| January 2009 | $3.40 | $5.74 |
| December 2008 | $3.72 | $6.27 |
| November 2008 | $3.58 | $6.43 |
| October 2008 | $4.05 | $7.27 |
| September 2008 | $5.18 | $9.31 |
| August 2008 | $5.65 | $10.15 |
| July 2008 | $5.47 | $9.82 |
| June 2008 | $5.57 | $10 |
| May 2008 | $6 | $10.77 |
| April 2008 | $6 | $10.77 |
| March 2008 | $5.66 | $10.16 |
| February 2008 | $5.67 | $10.19 |
| January 2008 | $5.94 | $10.67 |
| December 2007 | $6.11 | $10.98 |
| November 2007 | $6.26 | $11.25 |
| October 2007 | $6.52 | $11.71 |
| September 2007 | $5.90 | $10.59 |
| August 2007 | $5.90 | $10.59 |
| July 2007 | $5.47 | $9.82 |
| June 2007 | $5.60 | $10.05 |
| May 2007 | $5.60 | $10.05 |
| April 2007 | $5.54 | $9.94 |
| March 2007 | $5.36 | $9.63 |
| February 2007 | $5.36 | $9.63 |
| January 2007 | $5.62 | $10.09 |
| December 2006 | $5.08 | $9.12 |
| November 2006 | $5.08 | $9.12 |
| October 2006 | $4.83 | $8.68 |
| September 2006 | $4.62 | $8.29 |
| August 2006 | $4.62 | $8.29 |
| July 2006 | $4.33 | $7.78 |
| June 2006 | $4.61 | $8.28 |
| May 2006 | $4.53 | $8.13 |
| April 2006 | $4.68 | $8.40 |
| March 2006 | $4.68 | $8.40 |
| February 2006 | $4.34 | $7.80 |
| January 2006 | $4.23 | $7.60 |
| December 2005 | $4.18 | $7.51 |
| November 2005 | $4.18 | $7.51 |
| October 2005 | $3.85 | $6.92 |
| September 2005 | $3.84 | $6.89 |
| August 2005 | $3.94 | $7.08 |
| July 2005 | $3.88 | $6.97 |
| June 2005 | $3.88 | $6.97 |
| May 2005 | $3.81 | $6.84 |
| April 2005 | $3.90 | $7 |
| March 2005 | $3.90 | $7 |
| February 2005 | $4.06 | $7.30 |
| January 2005 | $3.99 | $7.16 |
| December 2004 | $4.01 | $7.20 |
| November 2004 | $3.72 | $6.68 |
| October 2004 | $3.28 | $5.89 |
| September 2004 | $3.28 | $5.89 |
| August 2004 | $3.02 | $5.43 |
| July 2004 | $3.19 | $5.73 |
| June 2004 | $3.19 | $5.73 |
| May 2004 | $3.11 | $5.58 |
| April 2004 | $3.11 | $5.58 |
| March 2004 | $3.02 | $5.42 |
| February 2004 | $2.81 | $5.05 |
| January 2004 | $2.67 | $4.79 |
| December 2003 | $2.67 | $4.79 |
| November 2003 | $2.47 | $4.43 |
| October 2003 | $2.47 | $4.43 |
| September 2003 | $2.34 | $4.20 |
| August 2003 | $2.30 | $4.13 |
| July 2003 | $2.30 | $4.13 |
| June 2003 | $2.20 | $3.95 |
| May 2003 | $1.99 | $3.58 |
| April 2003 | $1.99 | $3.58 |
| March 2003 | $1.89 | $3.39 |
| February 2003 | $1.80 | $3.23 |
| January 2003 | $1.82 | $3.26 |
| December 2002 | $1.90 | $3.42 |
| November 2002 | $1.84 | $3.30 |
| October 2002 | $1.84 | $3.30 |
| September 2002 | $1.76 | $3.16 |
| August 2002 | $1.83 | $3.29 |
| July 2002 | $1.83 | $3.29 |
| June 2002 | $2.07 | $3.72 |
| May 2002 | $2.07 | $3.72 |
| April 2002 | $2.08 | $3.73 |
| March 2002 | $2.02 | $3.62 |
| February 2002 | $2.02 | $3.62 |
| January 2002 | $2.04 | $3.67 |
| December 2001 | $2.08 | $3.74 |
| November 2001 | $1.93 | $3.46 |
| October 2001 | $1.83 | $3.28 |
| September 2001 | $2.02 | $3.62 |
| August 2001 | $2.02 | $3.62 |
| July 2001 | $2.28 | $4.09 |
| June 2001 | $2.45 | $4.40 |
| May 2001 | $2.45 | $4.40 |
| April 2001 | $2.41 | $4.33 |
| March 2001 | $2.55 | $4.58 |
| February 2001 | $2.55 | $4.58 |
| January 2001 | $2.87 | $5.16 |
| December 2000 | $2.56 | $4.60 |
| November 2000 | $2.56 | $4.60 |
| October 2000 | $3.12 | $5.61 |
| September 2000 | $3.10 | $5.56 |
| August 2000 | $3.10 | $5.56 |
| July 2000 | $2.99 | $5.37 |
| June 2000 | $2.86 | $5.14 |
| May 2000 | $2.67 | $4.79 |
| April 2000 | $3.39 | $6.09 |
| March 2000 | $3.39 | $6.09 |
| February 2000 | $2.98 | $5.36 |
| January 2000 | $2.79 | $5.01 |
| December 1999 | $2.92 | $5.25 |
| November 1999 | $2.81 | $5.04 |
| October 1999 | $2.56 | $4.59 |
| September 1999 | $2.56 | $4.59 |
| August 1999 | $2.76 | $4.96 |
| July 1999 | $3.28 | $5.90 |
| June 1999 | $3.28 | $5.90 |
| May 1999 | $3.27 | $5.87 |
| April 1999 | $3.27 | $5.87 |
| March 1999 | $2.97 | $5.34 |
| February 1999 | $2.72 | $4.89 |
| January 1999 | $2.44 | $4.38 |
| December 1998 | $2.44 | $4.38 |
| November 1998 | $2.10 | $3.78 |
| October 1998 | $1.82 | $3.27 |
| September 1998 | $1.82 | $3.27 |
| August 1998 | $1.56 | $2.81 |
| July 1998 | $1.99 | $3.57 |
| June 1998 | $2.05 | $3.68 |
| May 1998 | $2 | $3.59 |
| April 1998 | $2 | $3.59 |
| March 1998 | $2.02 | $3.63 |
| February 1998 | $1.76 | $3.16 |
| January 1998 | $1.79 | $3.22 |
| December 1997 | $1.79 | $3.22 |
| November 1997 | $1.76 | $3.17 |
| October 1997 | $1.76 | $3.17 |
| September 1997 | $1.78 | $3.19 |
| August 1997 | $1.60 | $2.88 |
| July 1997 | $1.60 | $2.88 |
| June 1997 | $1.50 | $2.70 |
| May 1997 | $1.26 | $2.26 |
| April 1997 | $1.26 | $2.26 |
| March 1997 | $1.21 | $2.17 |
| February 1997 | $1.32 | $2.38 |
| January 1997 | $1.38 | $2.48 |
| December 1996 | $1.30 | $2.33 |
| November 1996 | $1.20 | $2.16 |
| October 1996 | $1.20 | $2.16 |
| September 1996 | $1.20 | $2.16 |
| August 1996 | $1.08 | $1.93 |
| July 1996 | $1.08 | $1.93 |
| June 1996 | $1.21 | $2.18 |
| May 1996 | $1.21 | $2.18 |
BFGFX
Price: $63.19
52 week price:
Dividend Yield: 6.06%
Earnings Per Share: 1.97 USD
P/E Ratio: 29.59
Exchange: NAS
Sector: Financial Services
Industry: Asset Management
Market Capitalization: 2.9 billion