Baron Partners Institutional (BPTIX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 26, 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - |
| Jul 25, 2024 | 157.94 | 157.94 | 157.94 | 157.94 | 157.94 | - |
| Jul 24, 2024 | 156.26 | 156.26 | 156.26 | 156.26 | 156.26 | - |
| Jul 23, 2024 | 165.31 | 165.31 | 165.31 | 165.31 | 165.31 | - |
| Jul 22, 2024 | 166.35 | 166.35 | 166.35 | 166.35 | 166.35 | - |
| Jul 19, 2024 | 161.92 | 161.92 | 161.92 | 161.92 | 161.92 | - |
| Jul 18, 2024 | 165.06 | 165.06 | 165.06 | 165.06 | 165.06 | - |
| Jul 17, 2024 | 166.57 | 166.57 | 166.57 | 166.57 | 166.57 | - |
| Jul 16, 2024 | 169.99 | 169.99 | 169.99 | 169.99 | 169.99 | - |
| Jul 15, 2024 | 168.12 | 168.12 | 168.12 | 168.12 | 168.12 | - |
| Jul 12, 2024 | 166.74 | 166.74 | 166.74 | 166.74 | 166.74 | - |
| Jul 11, 2024 | 164.18 | 164.18 | 164.18 | 164.18 | 164.18 | - |
| Jul 10, 2024 | 168.85 | 168.85 | 168.85 | 168.85 | 168.85 | - |
| Jul 09, 2024 | 168.15 | 168.15 | 168.15 | 168.15 | 168.15 | - |
| Jul 08, 2024 | 166.23 | 166.23 | 166.23 | 166.23 | 166.23 | - |
| Jul 05, 2024 | 166.07 | 166.07 | 166.07 | 166.07 | 166.07 | - |
| Jul 03, 2024 | 164.45 | 164.45 | 164.45 | 164.45 | 164.45 | - |
| Jul 02, 2024 | 160.82 | 160.82 | 160.82 | 160.82 | 160.82 | - |
| Jul 01, 2024 | 154.98 | 154.98 | 154.98 | 154.98 | 154.98 | - |
| Jun 28, 2024 | 152.79 | 152.79 | 152.79 | 152.79 | 152.79 | - |
| Jun 27, 2024 | 152.62 | 152.62 | 152.62 | 152.62 | 152.62 | - |
| Jun 26, 2024 | 151.62 | 151.62 | 151.62 | 151.62 | 151.62 | - |
| Jun 25, 2024 | 150.27 | 150.27 | 150.27 | 150.27 | 150.27 | - |
| Jun 24, 2024 | 146.36 | 146.36 | 146.36 | 146.36 | 146.36 | - |
| Jun 21, 2024 | 146.18 | 146.18 | 146.18 | 146.18 | 146.18 | - |
| Jun 20, 2024 | 145.32 | 145.32 | 145.32 | 145.32 | 145.32 | - |
| Jun 18, 2024 | 145.84 | 145.84 | 145.84 | 145.84 | 145.84 | - |
| Jun 17, 2024 | 146.32 | 146.32 | 146.32 | 146.32 | 146.32 | - |
| Jun 14, 2024 | 143.02 | 143.02 | 143.02 | 143.02 | 143.02 | - |
| Jun 13, 2024 | 145.19 | 145.19 | 145.19 | 145.19 | 145.19 | - |
| Jun 12, 2024 | 144.70 | 144.70 | 144.70 | 144.70 | 144.70 | - |
| Jun 11, 2024 | 142.39 | 142.39 | 142.39 | 142.39 | 142.39 | - |
| Jun 10, 2024 | 143.31 | 143.31 | 143.31 | 143.31 | 143.31 | - |
| Jun 07, 2024 | 143.72 | 143.72 | 143.72 | 143.72 | 143.72 | - |
| Jun 06, 2024 | 144.88 | 144.88 | 144.88 | 144.88 | 144.88 | - |
| Jun 05, 2024 | 144.09 | 144.09 | 144.09 | 144.09 | 144.09 | - |
| Jun 04, 2024 | 143.21 | 143.21 | 143.21 | 143.21 | 143.21 | - |
| Jun 03, 2024 | 143.67 | 143.67 | 143.67 | 143.67 | 143.67 | - |
| May 31, 2024 | 144.63 | 144.63 | 144.63 | 144.63 | 144.63 | - |
| May 30, 2024 | 144.15 | 144.15 | 144.15 | 144.15 | 144.15 | - |
| May 29, 2024 | 143.71 | 143.71 | 143.71 | 143.71 | 143.71 | - |
| May 28, 2024 | 145.47 | 145.47 | 145.47 | 145.47 | 145.47 | - |
| May 24, 2024 | 147.53 | 147.53 | 147.53 | 147.53 | 147.53 | - |
| May 23, 2024 | 145.56 | 145.56 | 145.56 | 145.56 | 145.56 | - |
| May 22, 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - |
| May 21, 2024 | 151.32 | 151.32 | 151.32 | 151.32 | 151.32 | - |
| May 20, 2024 | 148.82 | 148.82 | 148.82 | 148.82 | 148.82 | - |
| May 17, 2024 | 149.42 | 149.42 | 149.42 | 149.42 | 149.42 | - |
| May 16, 2024 | 148.07 | 148.07 | 148.07 | 148.07 | 148.07 | - |
| May 15, 2024 | 147.86 | 147.86 | 147.86 | 147.86 | 147.86 | - |
| May 14, 2024 | 147.77 | 147.77 | 147.77 | 147.77 | 147.77 | - |
| May 13, 2024 | 145.60 | 145.60 | 145.60 | 145.60 | 145.60 | - |
| May 10, 2024 | 145.64 | 145.64 | 145.64 | 145.64 | 145.64 | - |
| May 09, 2024 | 146.43 | 146.43 | 146.43 | 146.43 | 146.43 | - |
| May 08, 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - |
| May 07, 2024 | 147.49 | 147.49 | 147.49 | 147.49 | 147.49 | - |
| May 06, 2024 | 149.03 | 149.03 | 149.03 | 149.03 | 149.03 | - |
| May 03, 2024 | 147.02 | 147.02 | 147.02 | 147.02 | 147.02 | - |
| May 02, 2024 | 146.14 | 146.14 | 146.14 | 146.14 | 146.14 | - |
| May 01, 2024 | 145.69 | 145.69 | 145.69 | 145.69 | 145.69 | - |
| Apr 30, 2024 | 146.36 | 146.36 | 146.36 | 146.36 | 146.36 | - |
| Apr 29, 2024 | 150.74 | 150.74 | 150.74 | 150.74 | 150.74 | - |
| Apr 26, 2024 | 144.08 | 144.08 | 144.08 | 144.08 | 144.08 | - |
| Apr 25, 2024 | 144.25 | 144.25 | 144.25 | 144.25 | 144.25 | - |
| Apr 24, 2024 | 142.94 | 142.94 | 142.94 | 142.94 | 142.94 | - |
| Apr 23, 2024 | 137.06 | 137.06 | 137.06 | 137.06 | 137.06 | - |
| Apr 22, 2024 | 136.05 | 136.05 | 136.05 | 136.05 | 136.05 | - |
| Apr 19, 2024 | 136.48 | 136.48 | 136.48 | 136.48 | 136.48 | - |
| Apr 18, 2024 | 137.42 | 137.42 | 137.42 | 137.42 | 137.42 | - |
| Apr 17, 2024 | 139.20 | 139.20 | 139.20 | 139.20 | 139.20 | - |
| Apr 16, 2024 | 140.52 | 140.52 | 140.52 | 140.52 | 140.52 | - |
| Apr 15, 2024 | 141.77 | 141.77 | 141.77 | 141.77 | 141.77 | - |
| Apr 12, 2024 | 145.49 | 145.49 | 145.49 | 145.49 | 145.49 | - |
| Apr 11, 2024 | 148.30 | 148.30 | 148.30 | 148.30 | 148.30 | - |
| Apr 10, 2024 | 146.95 | 146.95 | 146.95 | 146.95 | 146.95 | - |
| Apr 09, 2024 | 150.56 | 150.56 | 150.56 | 150.56 | 150.56 | - |
| Apr 08, 2024 | 149.53 | 149.53 | 149.53 | 149.53 | 149.53 | - |
| Apr 05, 2024 | 147.10 | 147.10 | 147.10 | 147.10 | 147.10 | - |
| Apr 04, 2024 | 147.07 | 147.07 | 147.07 | 147.07 | 147.07 | - |
| Apr 03, 2024 | 147.44 | 147.44 | 147.44 | 147.44 | 147.44 | - |
| Apr 02, 2024 | 146.32 | 146.32 | 146.32 | 146.32 | 146.32 | - |
| Apr 01, 2024 | 150.15 | 150.15 | 150.15 | 150.15 | 150.15 | - |
| Mar 28, 2024 | 151.24 | 151.24 | 151.24 | 151.24 | 151.24 | - |
| Mar 27, 2024 | 152.14 | 152.14 | 152.14 | 152.14 | 152.14 | - |
| Mar 26, 2024 | 150.34 | 150.34 | 150.34 | 150.34 | 150.34 | - |
| Mar 25, 2024 | 148.75 | 148.75 | 148.75 | 148.75 | 148.75 | - |
| Mar 22, 2024 | 148.63 | 148.63 | 148.63 | 148.63 | 148.63 | - |
| Mar 21, 2024 | 149.93 | 149.93 | 149.93 | 149.93 | 149.93 | - |
| Mar 20, 2024 | 151.01 | 151.01 | 151.01 | 151.01 | 151.01 | - |
| Mar 19, 2024 | 148.74 | 148.74 | 148.74 | 148.74 | 148.74 | - |
| Mar 18, 2024 | 149.33 | 149.33 | 149.33 | 149.33 | 149.33 | - |
| Mar 15, 2024 | 145.77 | 145.77 | 145.77 | 145.77 | 145.77 | - |
| Mar 14, 2024 | 144.51 | 144.51 | 144.51 | 144.51 | 144.51 | - |
| Mar 13, 2024 | 147.19 | 147.19 | 147.19 | 147.19 | 147.19 | - |
| Mar 12, 2024 | 149.58 | 149.58 | 149.58 | 149.58 | 149.58 | - |
| Mar 11, 2024 | 149.05 | 149.05 | 149.05 | 149.05 | 149.05 | - |
| Mar 08, 2024 | 148.02 | 148.02 | 148.02 | 148.02 | 148.02 | - |
| Mar 07, 2024 | 149.32 | 149.32 | 149.32 | 149.32 | 149.32 | - |
| Mar 06, 2024 | 149.15 | 149.15 | 149.15 | 149.15 | 149.15 | - |
| Mar 05, 2024 | 149.72 | 149.72 | 149.72 | 149.72 | 149.72 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.