UK markets open in 6 hours 52 minutes

William Blair Growth I (BGFIX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
14.10+0.02 (+0.14%)
At close: 06:46PM EDT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 2024------
06 May 202414.0814.0814.0814.0814.08-
03 May 202413.8813.8813.8813.8813.88-
02 May 202413.7113.7113.7113.7113.71-
01 May 202413.5313.5313.5313.5313.53-
30 Apr 202413.5613.5613.5613.5613.56-
29 Apr 202413.8413.8413.8413.8413.84-
26 Apr 202413.8913.8913.8913.8913.89-
25 Apr 202413.6013.6013.6013.6013.60-
24 Apr 202413.6713.6713.6713.6713.67-
23 Apr 202413.7013.7013.7013.7013.70-
22 Apr 202413.4813.4813.4813.4813.48-
19 Apr 202413.3613.3613.3613.3613.36-
18 Apr 202413.5313.5313.5313.5313.53-
17 Apr 202413.5613.5613.5613.5613.56-
16 Apr 202413.6613.6613.6613.6613.66-
15 Apr 202413.6213.6213.6213.6213.62-
12 Apr 202413.8313.8313.8313.8313.83-
11 Apr 202414.0914.0914.0914.0914.09-
10 Apr 202413.9613.9613.9613.9613.96-
09 Apr 202414.0914.0914.0914.0914.09-
08 Apr 202414.0214.0214.0214.0214.02-
05 Apr 202414.0014.0014.0014.0014.00-
04 Apr 202413.8213.8213.8213.8213.82-
03 Apr 202414.0314.0314.0314.0314.03-
02 Apr 202414.0114.0114.0114.0114.01-
01 Apr 202414.1714.1714.1714.1714.17-
28 Mar 202414.1914.1914.1914.1914.19-
27 Mar 202414.1414.1414.1414.1414.14-
26 Mar 202414.0714.0714.0714.0714.07-
25 Mar 202414.0814.0814.0814.0814.08-
22 Mar 202414.1614.1614.1614.1614.16-
21 Mar 202414.1714.1714.1714.1714.17-
20 Mar 202414.1414.1414.1414.1414.14-
19 Mar 202414.0214.0214.0214.0214.02-
18 Mar 202413.9613.9613.9613.9613.96-
15 Mar 202413.8813.8813.8813.8813.88-
14 Mar 202413.9813.9813.9813.9813.98-
13 Mar 202414.0014.0014.0014.0014.00-
12 Mar 202414.0414.0414.0414.0414.04-
11 Mar 202413.8613.8613.8613.8613.86-
08 Mar 202413.9213.9213.9213.9213.92-
07 Mar 202414.0414.0414.0414.0414.04-
06 Mar 202413.8413.8413.8413.8413.84-
05 Mar 202413.8013.8013.8013.8013.80-
04 Mar 202413.9913.9913.9913.9913.99-
01 Mar 202414.0314.0314.0314.0314.03-
29 Feb 202413.9513.9513.9513.9513.95-
28 Feb 202413.7713.7713.7713.7713.77-
27 Feb 202413.7913.7913.7913.7913.79-
26 Feb 202413.7413.7413.7413.7413.74-
23 Feb 202413.7713.7713.7713.7713.77-
22 Feb 202413.7513.7513.7513.7513.75-
21 Feb 202413.4013.4013.4013.4013.40-
20 Feb 202413.5113.5113.5113.5113.51-
16 Feb 202413.6513.6513.6513.6513.65-
15 Feb 202413.7413.7413.7413.7413.74-
14 Feb 202413.7013.7013.7013.7013.70-
13 Feb 202413.5113.5113.5113.5113.51-
12 Feb 202413.7913.7913.7913.7913.79-
09 Feb 202413.8313.8313.8313.8313.83-
08 Feb 202413.6413.6413.6413.6413.64-
07 Feb 202413.6413.6413.6413.6413.64-
06 Feb 202413.4813.4813.4813.4813.48-
05 Feb 202413.4513.4513.4513.4513.45-
02 Feb 202413.5113.5113.5113.5113.51-
01 Feb 202413.3413.3413.3413.3413.34-
31 Jan 202413.1313.1313.1313.1313.13-
30 Jan 202413.4113.4113.4113.4113.41-
29 Jan 202413.4713.4713.4713.4713.47-
26 Jan 202413.3013.3013.3013.3013.30-
25 Jan 202413.2913.2913.2913.2913.29-
24 Jan 202413.2413.2413.2413.2413.24-
23 Jan 202413.2313.2313.2313.2313.23-
22 Jan 202413.2013.2013.2013.2013.20-
19 Jan 202413.1513.1513.1513.1513.15-
18 Jan 202412.9912.9912.9912.9912.99-
17 Jan 202412.8712.8712.8712.8712.87-
16 Jan 202412.9212.9212.9212.9212.92-
12 Jan 202412.9212.9212.9212.9212.92-
11 Jan 202412.9112.9112.9112.9112.91-
10 Jan 202412.8812.8812.8812.8812.88-
09 Jan 202412.7012.7012.7012.7012.70-
08 Jan 202412.6512.6512.6512.6512.65-
05 Jan 202412.3912.3912.3912.3912.39-
04 Jan 202412.3912.3912.3912.3912.39-
03 Jan 202412.4412.4412.4412.4412.44-
02 Jan 202412.6012.6012.6012.6012.60-
29 Dec 202312.7712.7712.7712.7712.77-
28 Dec 202312.8312.8312.8312.8312.83-
27 Dec 202312.8112.8112.8112.8112.81-
26 Dec 202312.8012.8012.8012.8012.80-
22 Dec 202312.7312.7312.7312.7312.73-
21 Dec 202312.7212.7212.7212.7212.72-
20 Dec 202312.5612.5612.5612.5612.56-
19 Dec 202312.7412.7412.7412.7412.74-
18 Dec 202312.6912.6912.6912.6912.69-
15 Dec 202312.5912.5912.5912.5912.59-
14 Dec 202312.6012.6012.6012.6012.60-
14 Dec 20230 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...