Canada markets open in 6 hours 1 minute

Baron Partners Institutional (BPTIX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
156.26-9.05 (-5.47%)
At close: 08:01PM EDT
Time Period:
Jul 25, 2023 - Jul 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 24, 2024156.26156.26156.26156.26156.26-
Jul 23, 2024165.31165.31165.31165.31165.31-
Jul 22, 2024166.35166.35166.35166.35166.35-
Jul 19, 2024161.92161.92161.92161.92161.92-
Jul 18, 2024165.06165.06165.06165.06165.06-
Jul 17, 2024166.57166.57166.57166.57166.57-
Jul 16, 2024169.99169.99169.99169.99169.99-
Jul 15, 2024168.12168.12168.12168.12168.12-
Jul 12, 2024166.74166.74166.74166.74166.74-
Jul 11, 2024164.18164.18164.18164.18164.18-
Jul 10, 2024168.85168.85168.85168.85168.85-
Jul 09, 2024168.15168.15168.15168.15168.15-
Jul 08, 2024166.23166.23166.23166.23166.23-
Jul 05, 2024166.07166.07166.07166.07166.07-
Jul 03, 2024164.45164.45164.45164.45164.45-
Jul 02, 2024160.82160.82160.82160.82160.82-
Jul 01, 2024154.98154.98154.98154.98154.98-
Jun 28, 2024152.79152.79152.79152.79152.79-
Jun 27, 2024152.62152.62152.62152.62152.62-
Jun 26, 2024151.62151.62151.62151.62151.62-
Jun 25, 2024150.27150.27150.27150.27150.27-
Jun 24, 2024146.36146.36146.36146.36146.36-
Jun 21, 2024146.18146.18146.18146.18146.18-
Jun 20, 2024145.32145.32145.32145.32145.32-
Jun 18, 2024145.84145.84145.84145.84145.84-
Jun 17, 2024146.32146.32146.32146.32146.32-
Jun 14, 2024143.02143.02143.02143.02143.02-
Jun 13, 2024145.19145.19145.19145.19145.19-
Jun 12, 2024144.70144.70144.70144.70144.70-
Jun 11, 2024142.39142.39142.39142.39142.39-
Jun 10, 2024143.31143.31143.31143.31143.31-
Jun 07, 2024143.72143.72143.72143.72143.72-
Jun 06, 2024144.88144.88144.88144.88144.88-
Jun 05, 2024144.09144.09144.09144.09144.09-
Jun 04, 2024143.21143.21143.21143.21143.21-
Jun 03, 2024143.67143.67143.67143.67143.67-
May 31, 2024144.63144.63144.63144.63144.63-
May 30, 2024144.15144.15144.15144.15144.15-
May 29, 2024143.71143.71143.71143.71143.71-
May 28, 2024145.47145.47145.47145.47145.47-
May 24, 2024147.53147.53147.53147.53147.53-
May 23, 2024145.56145.56145.56145.56145.56-
May 22, 2024149.00149.00149.00149.00149.00-
May 21, 2024151.32151.32151.32151.32151.32-
May 20, 2024148.82148.82148.82148.82148.82-
May 17, 2024149.42149.42149.42149.42149.42-
May 16, 2024148.07148.07148.07148.07148.07-
May 15, 2024147.86147.86147.86147.86147.86-
May 14, 2024147.77147.77147.77147.77147.77-
May 13, 2024145.60145.60145.60145.60145.60-
May 10, 2024145.64145.64145.64145.64145.64-
May 09, 2024146.43146.43146.43146.43146.43-
May 08, 2024146.00146.00146.00146.00146.00-
May 07, 2024147.49147.49147.49147.49147.49-
May 06, 2024149.03149.03149.03149.03149.03-
May 03, 2024147.02147.02147.02147.02147.02-
May 02, 2024146.14146.14146.14146.14146.14-
May 01, 2024145.69145.69145.69145.69145.69-
Apr 30, 2024146.36146.36146.36146.36146.36-
Apr 29, 2024150.74150.74150.74150.74150.74-
Apr 26, 2024144.08144.08144.08144.08144.08-
Apr 25, 2024144.25144.25144.25144.25144.25-
Apr 24, 2024142.94142.94142.94142.94142.94-
Apr 23, 2024137.06137.06137.06137.06137.06-
Apr 22, 2024136.05136.05136.05136.05136.05-
Apr 19, 2024136.48136.48136.48136.48136.48-
Apr 18, 2024137.42137.42137.42137.42137.42-
Apr 17, 2024139.20139.20139.20139.20139.20-
Apr 16, 2024140.52140.52140.52140.52140.52-
Apr 15, 2024141.77141.77141.77141.77141.77-
Apr 12, 2024145.49145.49145.49145.49145.49-
Apr 11, 2024148.30148.30148.30148.30148.30-
Apr 10, 2024146.95146.95146.95146.95146.95-
Apr 09, 2024150.56150.56150.56150.56150.56-
Apr 08, 2024149.53149.53149.53149.53149.53-
Apr 05, 2024147.10147.10147.10147.10147.10-
Apr 04, 2024147.07147.07147.07147.07147.07-
Apr 03, 2024147.44147.44147.44147.44147.44-
Apr 02, 2024146.32146.32146.32146.32146.32-
Apr 01, 2024150.15150.15150.15150.15150.15-
Mar 28, 2024151.24151.24151.24151.24151.24-
Mar 27, 2024152.14152.14152.14152.14152.14-
Mar 26, 2024150.34150.34150.34150.34150.34-
Mar 25, 2024148.75148.75148.75148.75148.75-
Mar 22, 2024148.63148.63148.63148.63148.63-
Mar 21, 2024149.93149.93149.93149.93149.93-
Mar 20, 2024151.01151.01151.01151.01151.01-
Mar 19, 2024148.74148.74148.74148.74148.74-
Mar 18, 2024149.33149.33149.33149.33149.33-
Mar 15, 2024145.77145.77145.77145.77145.77-
Mar 14, 2024144.51144.51144.51144.51144.51-
Mar 13, 2024147.19147.19147.19147.19147.19-
Mar 12, 2024149.58149.58149.58149.58149.58-
Mar 11, 2024149.05149.05149.05149.05149.05-
Mar 08, 2024148.02148.02148.02148.02148.02-
Mar 07, 2024149.32149.32149.32149.32149.32-
Mar 06, 2024149.15149.15149.15149.15149.15-
Mar 05, 2024149.72149.72149.72149.72149.72-
Mar 04, 2024152.81152.81152.81152.81152.81-
Mar 01, 2024157.30157.30157.30157.30157.30-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...