BPTIX - Baron Partners Fund Institutional Shares

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 09, 202093.7693.7693.7693.7693.76-
Jul. 08, 202093.7193.7193.7193.7193.71-
Jul. 07, 202093.5393.5393.5393.5393.53-
Jul. 06, 202093.9193.9193.9193.9193.91-
Jul. 02, 202088.4988.4988.4988.4988.49-
Jul. 01, 202085.6285.6285.6285.6285.62-
Jun. 30, 202083.9483.9483.9483.9483.94-
Jun. 29, 202081.0081.0081.0081.0081.00-
Jun. 26, 202078.7178.7178.7178.7178.71-
Jun. 25, 202081.4381.4381.4381.4381.43-
Jun. 24, 202079.0379.0379.0379.0379.03-
Jun. 23, 202083.0283.0283.0283.0283.02-
Jun. 22, 202082.5882.5882.5882.5882.58-
Jun. 19, 202082.0482.0482.0482.0482.04-
Jun. 18, 202082.3882.3882.3882.3882.38-
Jun. 17, 202081.7081.7081.7081.7081.70-
Jun. 16, 202081.2681.2681.2681.2681.26-
Jun. 15, 202080.6780.6780.6780.6780.67-
Jun. 12, 202078.3478.3478.3478.3478.34-
Jun. 11, 202078.0678.0678.0678.0678.06-
Jun. 10, 202084.0484.0484.0484.0484.04-
Jun. 09, 202082.3582.3582.3582.3582.35-
Jun. 08, 202084.2384.2384.2384.2384.23-
Jun. 05, 202081.2481.2481.2481.2481.24-
Jun. 04, 202079.6879.6879.6879.6879.68-
Jun. 03, 202080.1880.1880.1880.1880.18-
Jun. 02, 202078.3078.3078.3078.3078.30-
Jun. 01, 202077.8477.8477.8477.8477.84-
May 29, 202075.3175.3175.3175.3175.31-
May 28, 202074.2674.2674.2674.2674.26-
May 27, 202075.5075.5075.5075.5075.50-
May 26, 202074.2674.2674.2674.2674.26-
May 22, 202072.9272.9272.9272.9272.92-
May 21, 202072.4772.4772.4772.4772.47-
May 20, 202072.8672.8672.8672.8672.86-
May 19, 202071.2171.2171.2171.2171.21-
May 18, 202071.4371.4371.4371.4371.43-
May 15, 202068.2568.2568.2568.2568.25-
May 14, 202067.9667.9667.9667.9667.96-
May 13, 202066.5266.5266.5266.5266.52-
May 12, 202068.9268.9268.9268.9268.92-
May 11, 202071.6571.6571.6571.6571.65-
May 08, 202071.6271.6271.6271.6271.62-
May 07, 202068.8968.8968.8968.8968.89-
May 06, 202067.4267.4267.4267.4267.42-
May 05, 202067.2267.2267.2267.2267.22-
May 04, 202066.5366.5366.5366.5366.53-
May 01, 202064.5864.5864.5864.5864.58-
Apr. 30, 202069.0569.0569.0569.0569.05-
Apr. 29, 202070.6670.6670.6670.6670.66-
Apr. 28, 202067.0067.0067.0067.0067.00-
Apr. 27, 202068.5868.5868.5868.5868.58-
Apr. 24, 202064.2564.2564.2564.2564.25-
Apr. 23, 202063.5763.5763.5763.5763.57-
Apr. 22, 202064.3364.3364.3364.3364.33-
Apr. 21, 202061.9961.9961.9961.9961.99-
Apr. 20, 202065.6865.6865.6865.6865.68-
Apr. 17, 202067.1367.1367.1367.1367.13-
Apr. 16, 202064.9264.9264.9264.9264.92-
Apr. 15, 202065.1165.1165.1165.1165.11-
Apr. 14, 202065.9565.9565.9565.9565.95-
Apr. 13, 202062.7262.7262.7262.7262.72-
Apr. 09, 202062.0962.0962.0962.0962.09-
Apr. 08, 202059.7359.7359.7359.7359.73-
Apr. 07, 202057.4757.4757.4757.4757.47-
Apr. 06, 202056.0456.0456.0456.0456.04-
Apr. 03, 202050.0850.0850.0850.0850.08-
Apr. 02, 202051.0251.0251.0251.0251.02-
Apr. 01, 202051.4951.4951.4951.4951.49-
Mar. 31, 202056.1656.1656.1656.1656.16-
Mar. 30, 202056.9956.9956.9956.9956.99-
Mar. 27, 202056.2356.2356.2356.2356.23-
Mar. 26, 202057.5557.5557.5557.5557.55-
Mar. 25, 202054.2354.2354.2354.2354.23-
Mar. 24, 202051.4651.4651.4651.4651.46-
Mar. 23, 202045.6445.6445.6445.6445.64-
Mar. 20, 202047.0747.0747.0747.0747.07-
Mar. 19, 202048.0948.0948.0948.0948.09-
Mar. 18, 202045.1745.1745.1745.1745.17-
Mar. 17, 202051.9351.9351.9351.9351.93-
Mar. 16, 202051.0051.0051.0051.0051.00-
Mar. 13, 202062.1962.1962.1962.1962.19-
Mar. 12, 202057.8757.8757.8757.8757.87-
Mar. 11, 202065.5365.5365.5365.5365.53-
Mar. 10, 202070.1870.1870.1870.1870.18-
Mar. 09, 202066.8566.8566.8566.8566.85-
Mar. 06, 202074.7774.7774.7774.7774.77-
Mar. 05, 202076.4776.4776.4776.4776.47-
Mar. 04, 202080.3480.3480.3480.3480.34-
Mar. 03, 202077.7177.7177.7177.7177.71-
Mar. 02, 202079.7979.7979.7979.7979.79-
Feb. 28, 202075.5775.5775.5775.5775.57-
Feb. 27, 202076.4976.4976.4976.4976.49-
Feb. 26, 202081.4781.4781.4781.4781.47-
Feb. 25, 202083.1583.1583.1583.1583.15-
Feb. 24, 202087.0587.0587.0587.0587.05-
Feb. 21, 202091.8091.8091.8091.8091.80-
Feb. 20, 202092.4692.4692.4692.4692.46-
Feb. 19, 202092.6892.6892.6892.6892.68-
Feb. 18, 202090.3790.3790.3790.3790.37-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...