BPTIX - Baron Partners Fund
Nasdaq - Nasdaq Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 26, 2023 | 139.41 | 139.41 | 139.41 | 139.41 | 139.41 | - |
| May 25, 2023 | 136.14 | 136.14 | 136.14 | 136.14 | 136.14 | - |
| May 24, 2023 | 135.27 | 135.27 | 135.27 | 135.27 | 135.27 | - |
| May 23, 2023 | 136.64 | 136.64 | 136.64 | 136.64 | 136.64 | - |
| May 22, 2023 | 139.45 | 139.45 | 139.45 | 139.45 | 139.45 | - |
| May 19, 2023 | 136.68 | 136.68 | 136.68 | 136.68 | 136.68 | - |
| May 18, 2023 | 135.92 | 135.92 | 135.92 | 135.92 | 135.92 | - |
| May 17, 2023 | 133.64 | 133.64 | 133.64 | 133.64 | 133.64 | - |
| May 16, 2023 | 130.99 | 130.99 | 130.99 | 130.99 | 130.99 | - |
| May 15, 2023 | 131.87 | 131.87 | 131.87 | 131.87 | 131.87 | - |
| May 12, 2023 | 131.62 | 131.62 | 131.62 | 131.62 | 131.62 | - |
| May 11, 2023 | 132.79 | 132.79 | 132.79 | 132.79 | 132.79 | - |
| May 10, 2023 | 132.28 | 132.28 | 132.28 | 132.28 | 132.28 | - |
| May 09, 2023 | 132.44 | 132.44 | 132.44 | 132.44 | 132.44 | - |
| May 08, 2023 | 133.23 | 133.23 | 133.23 | 133.23 | 133.23 | - |
| May 05, 2023 | 132.80 | 132.80 | 132.80 | 132.80 | 132.80 | - |
| May 04, 2023 | 128.39 | 128.39 | 128.39 | 128.39 | 128.39 | - |
| May 03, 2023 | 129.39 | 129.39 | 129.39 | 129.39 | 129.39 | - |
| May 02, 2023 | 129.88 | 129.88 | 129.88 | 129.88 | 129.88 | - |
| May 01, 2023 | 131.62 | 131.62 | 131.62 | 131.62 | 131.62 | - |
| Apr 28, 2023 | 132.14 | 132.14 | 132.14 | 132.14 | 132.14 | - |
| Apr 27, 2023 | 129.94 | 129.94 | 129.94 | 129.94 | 129.94 | - |
| Apr 26, 2023 | 125.76 | 125.76 | 125.76 | 125.76 | 125.76 | - |
| Apr 25, 2023 | 128.59 | 128.59 | 128.59 | 128.59 | 128.59 | - |
| Apr 24, 2023 | 131.86 | 131.86 | 131.86 | 131.86 | 131.86 | - |
| Apr 21, 2023 | 132.60 | 132.60 | 132.60 | 132.60 | 132.60 | - |
| Apr 20, 2023 | 131.28 | 131.28 | 131.28 | 131.28 | 131.28 | - |
| Apr 19, 2023 | 135.99 | 135.99 | 135.99 | 135.99 | 135.99 | - |
| Apr 18, 2023 | 137.13 | 137.13 | 137.13 | 137.13 | 137.13 | - |
| Apr 17, 2023 | 137.28 | 137.28 | 137.28 | 137.28 | 137.28 | - |
| Apr 14, 2023 | 135.67 | 135.67 | 135.67 | 135.67 | 135.67 | - |
| Apr 13, 2023 | 136.61 | 136.61 | 136.61 | 136.61 | 136.61 | - |
| Apr 12, 2023 | 133.86 | 133.86 | 133.86 | 133.86 | 133.86 | - |
| Apr 11, 2023 | 135.94 | 135.94 | 135.94 | 135.94 | 135.94 | - |
| Apr 10, 2023 | 134.90 | 134.90 | 134.90 | 134.90 | 134.90 | - |
| Apr 06, 2023 | 134.49 | 134.49 | 134.49 | 134.49 | 134.49 | - |
| Apr 05, 2023 | 134.20 | 134.20 | 134.20 | 134.20 | 134.20 | - |
| Apr 04, 2023 | 137.34 | 137.34 | 137.34 | 137.34 | 137.34 | - |
| Apr 03, 2023 | 139.02 | 139.02 | 139.02 | 139.02 | 139.02 | - |
| Mar 31, 2023 | 142.97 | 142.97 | 142.97 | 142.97 | 142.97 | - |
| Mar 30, 2023 | 138.09 | 138.09 | 138.09 | 138.09 | 138.09 | - |
| Mar 29, 2023 | 137.21 | 137.21 | 137.21 | 137.21 | 137.21 | - |
| Mar 28, 2023 | 134.38 | 134.38 | 134.38 | 134.38 | 134.38 | - |
| Mar 27, 2023 | 135.30 | 135.30 | 135.30 | 135.30 | 135.30 | - |
| Mar 24, 2023 | 134.28 | 134.28 | 134.28 | 134.28 | 134.28 | - |
| Mar 23, 2023 | 134.43 | 134.43 | 134.43 | 134.43 | 134.43 | - |
| Mar 22, 2023 | 135.25 | 135.25 | 135.25 | 135.25 | 135.25 | - |
| Mar 21, 2023 | 139.31 | 139.31 | 139.31 | 139.31 | 139.31 | - |
| Mar 20, 2023 | 133.10 | 133.10 | 133.10 | 133.10 | 133.10 | - |
| Mar 17, 2023 | 130.64 | 130.64 | 130.64 | 130.64 | 130.64 | - |
| Mar 16, 2023 | 133.58 | 133.58 | 133.58 | 133.58 | 133.58 | - |
| Mar 15, 2023 | 131.29 | 131.29 | 131.29 | 131.29 | 131.29 | - |
| Mar 14, 2023 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - |
| Mar 13, 2023 | 128.96 | 128.96 | 128.96 | 128.96 | 128.96 | - |
| Mar 10, 2023 | 129.89 | 129.89 | 129.89 | 129.89 | 129.89 | - |
| Mar 09, 2023 | 133.01 | 133.01 | 133.01 | 133.01 | 133.01 | - |
| Mar 08, 2023 | 138.67 | 138.67 | 138.67 | 138.67 | 138.67 | - |
| Mar 07, 2023 | 140.49 | 140.49 | 140.49 | 140.49 | 140.49 | - |
| Mar 06, 2023 | 143.84 | 143.84 | 143.84 | 143.84 | 143.84 | - |
| Mar 03, 2023 | 145.18 | 145.18 | 145.18 | 145.18 | 145.18 | - |
| Mar 02, 2023 | 141.58 | 141.58 | 141.58 | 141.58 | 141.58 | - |
| Mar 01, 2023 | 144.12 | 144.12 | 144.12 | 144.12 | 144.12 | - |
| Feb 28, 2023 | 145.52 | 145.52 | 145.52 | 145.52 | 145.52 | - |
| Feb 27, 2023 | 146.22 | 146.22 | 146.22 | 146.22 | 146.22 | - |
| Feb 24, 2023 | 143.44 | 143.44 | 143.44 | 143.44 | 143.44 | - |
| Feb 23, 2023 | 145.52 | 145.52 | 145.52 | 145.52 | 145.52 | - |
| Feb 22, 2023 | 144.97 | 144.97 | 144.97 | 144.97 | 144.97 | - |
| Feb 21, 2023 | 144.78 | 144.78 | 144.78 | 144.78 | 144.78 | - |
| Feb 17, 2023 | 149.95 | 149.95 | 149.95 | 149.95 | 149.95 | - |
| Feb 16, 2023 | 148.10 | 148.10 | 148.10 | 148.10 | 148.10 | - |
| Feb 15, 2023 | 152.74 | 152.74 | 152.74 | 152.74 | 152.74 | - |
| Feb 14, 2023 | 149.84 | 149.84 | 149.84 | 149.84 | 149.84 | - |
| Feb 13, 2023 | 144.84 | 144.84 | 144.84 | 144.84 | 144.84 | - |
| Feb 10, 2023 | 144.05 | 144.05 | 144.05 | 144.05 | 144.05 | - |
| Feb 09, 2023 | 147.33 | 147.33 | 147.33 | 147.33 | 147.33 | - |
| Feb 08, 2023 | 146.19 | 146.19 | 146.19 | 146.19 | 146.19 | - |
| Feb 07, 2023 | 146.82 | 146.82 | 146.82 | 146.82 | 146.82 | - |
| Feb 06, 2023 | 144.30 | 144.30 | 144.30 | 144.30 | 144.30 | - |
| Feb 03, 2023 | 143.27 | 143.27 | 143.27 | 143.27 | 143.27 | - |
| Feb 02, 2023 | 144.35 | 144.35 | 144.35 | 144.35 | 144.35 | - |
| Feb 01, 2023 | 141.43 | 141.43 | 141.43 | 141.43 | 141.43 | - |
| Jan 31, 2023 | 137.78 | 137.78 | 137.78 | 137.78 | 137.78 | - |
| Jan 30, 2023 | 134.52 | 134.52 | 134.52 | 134.52 | 134.52 | - |
| Jan 27, 2023 | 138.64 | 138.64 | 138.64 | 138.64 | 138.64 | - |
| Jan 26, 2023 | 133.55 | 133.55 | 133.55 | 133.55 | 133.55 | - |
| Jan 25, 2023 | 128.31 | 128.31 | 128.31 | 128.31 | 128.31 | - |
| Jan 24, 2023 | 128.59 | 128.59 | 128.59 | 128.59 | 128.59 | - |
| Jan 23, 2023 | 128.57 | 128.57 | 128.57 | 128.57 | 128.57 | - |
| Jan 20, 2023 | 124.80 | 124.80 | 124.80 | 124.80 | 124.80 | - |
| Jan 19, 2023 | 121.13 | 121.13 | 121.13 | 121.13 | 121.13 | - |
| Jan 18, 2023 | 123.06 | 123.06 | 123.06 | 123.06 | 123.06 | - |
| Jan 17, 2023 | 124.93 | 124.93 | 124.93 | 124.93 | 124.93 | - |
| Jan 13, 2023 | 122.33 | 122.33 | 122.33 | 122.33 | 122.33 | - |
| Jan 12, 2023 | 121.70 | 121.70 | 121.70 | 121.70 | 121.70 | - |
| Jan 11, 2023 | 121.23 | 121.23 | 121.23 | 121.23 | 121.23 | - |
| Jan 10, 2023 | 118.93 | 118.93 | 118.93 | 118.93 | 118.93 | - |
| Jan 09, 2023 | 118.09 | 118.09 | 118.09 | 118.09 | 118.09 | - |
| Jan 06, 2023 | 115.90 | 115.90 | 115.90 | 115.90 | 115.90 | - |
| Jan 05, 2023 | 112.08 | 112.08 | 112.08 | 112.08 | 112.08 | - |
| Jan 04, 2023 | 114.55 | 114.55 | 114.55 | 114.55 | 114.55 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.