Canada markets open in 2 hours 59 minutes

Baron Partners Institutional (BPTIX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
140.52-1.25 (-0.88%)
At close: 08:01PM EDT
Time Period:
Apr 17, 2023 - Apr 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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-
Feb 29, 2024156.52156.52156.52156.52156.52-
Feb 28, 2024156.32156.32156.32156.32156.32-
Feb 27, 2024154.91154.91154.91154.91154.91-
Feb 26, 2024154.34154.34154.34154.34154.34-
Feb 23, 2024152.83152.83152.83152.83152.83-
Feb 22, 2024152.35152.35152.35152.35152.35-
Feb 21, 2024150.53150.53150.53150.53150.53-
Feb 20, 2024149.53149.53149.53149.53149.53-
Feb 16, 2024152.02152.02152.02152.02152.02-
Feb 15, 2024153.49153.49153.49153.49153.49-
Feb 14, 2024148.66148.66148.66148.66148.66-
Feb 13, 2024146.31146.31146.31146.31146.31-
Feb 12, 2024149.33149.33149.33149.33149.33-
Feb 09, 2024150.92150.92150.92150.92150.92-
Feb 08, 2024148.89148.89148.89148.89148.89-
Feb 07, 2024148.83148.83148.83148.83148.83-
Feb 06, 2024147.56147.56147.56147.56147.56-
Feb 05, 2024146.02146.02146.02146.02146.02-
Feb 02, 2024148.32148.32148.32148.32148.32-
Feb 01, 2024148.47148.47148.47148.47148.47-
Jan 31, 2024147.07147.07147.07147.07147.07-
Jan 30, 2024149.25149.25149.25149.25149.25-
Jan 29, 2024149.07149.07149.07149.07149.07-
Jan 26, 2024146.23146.23146.23146.23146.23-
Jan 25, 2024145.83145.83145.83145.83145.83-
Jan 24, 2024152.90152.90152.90152.90152.90-
Jan 23, 2024153.95153.95153.95153.95153.95-
Jan 22, 2024153.81153.81153.81153.81153.81-
Jan 19, 2024154.21154.21154.21154.21154.21-
Jan 18, 2024153.30153.30153.30153.30153.30-
Jan 17, 2024153.53153.53153.53153.53153.53-
Jan 16, 2024154.95154.95154.95154.95154.95-
Jan 12, 2024155.64155.64155.64155.64155.64-
Jan 11, 2024158.11158.11158.11158.11158.11-
Jan 10, 2024160.02160.02160.02160.02160.02-
Jan 09, 2024159.91159.91159.91159.91159.91-
Jan 08, 2024161.91161.91161.91161.91161.91-
Jan 05, 2024159.80159.80159.80159.80159.80-
Jan 04, 2024160.18160.18160.18160.18160.18-
Jan 03, 2024160.33160.33160.33160.33160.33-
Jan 02, 2024165.12165.12165.12165.12165.12-
Dec 29, 2023166.21166.21166.21166.21166.21-
Dec 28, 2023168.19168.19168.19168.19168.19-
Dec 27, 2023170.18170.18170.18170.18170.18-
Dec 26, 2023168.78168.78168.78168.78168.78-
Dec 22, 2023167.33167.33167.33167.33167.33-
Dec 21, 2023167.61167.61167.61167.61167.61-
Dec 20, 2023163.97163.97163.97163.97163.97-
Dec 19, 2023168.71168.71168.71168.71168.71-
Dec 18, 2023166.95166.95166.95166.95166.95-
Dec 15, 2023166.95166.95166.95166.95166.95-
Dec 14, 2023167.23167.23167.23167.23167.23-
Dec 13, 2023163.30163.30163.30163.30163.30-
Dec 12, 2023161.68161.68161.68161.68161.68-
Dec 11, 2023161.83161.83161.83161.83161.83-
Dec 08, 2023158.83158.83158.83158.83158.83-
Dec 07, 2023157.40157.40157.40157.40157.40-
Dec 06, 2023156.36156.36156.36156.36156.36-
Dec 05, 2023156.57156.57156.57156.57156.57-
Dec 04, 2023156.84156.84156.84156.84156.84-
Dec 01, 2023157.25157.25157.25157.25157.25-
Nov 30, 2023155.80155.80155.80155.80155.80-
Nov 29, 2023156.56156.56156.56156.56156.56-
Nov 28, 2023157.20157.20157.20157.20157.20-
Nov 27, 2023155.00155.00155.00155.00155.00-
Nov 24, 2023155.04155.04155.04155.04155.04-
Nov 22, 2023154.38154.38154.38154.38154.38-
Nov 21, 2023156.01156.01156.01156.01156.01-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...