Canada markets open in 8 hours 8 minutes

Baron Partners Fund (BPTIX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
135.30+1.02 (+0.76%)
At close: 08:01PM EDT
Time Period:
Mar 28, 2022 - Mar 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 2023135.30135.30135.30135.30135.30-
Mar 24, 2023134.28134.28134.28134.28134.28-
Mar 23, 2023134.43134.43134.43134.43134.43-
Mar 22, 2023135.25135.25135.25135.25135.25-
Mar 21, 2023139.31139.31139.31139.31139.31-
Mar 20, 2023133.10133.10133.10133.10133.10-
Mar 17, 2023130.64130.64130.64130.64130.64-
Mar 16, 2023133.58133.58133.58133.58133.58-
Mar 15, 2023131.29131.29131.29131.29131.29-
Mar 14, 2023134.00134.00134.00134.00134.00-
Mar 13, 2023128.96128.96128.96128.96128.96-
Mar 10, 2023129.89129.89129.89129.89129.89-
Mar 09, 2023133.01133.01133.01133.01133.01-
Mar 08, 2023138.67138.67138.67138.67138.67-
Mar 07, 2023140.49140.49140.49140.49140.49-
Mar 06, 2023143.84143.84143.84143.84143.84-
Mar 03, 2023145.18145.18145.18145.18145.18-
Mar 02, 2023141.58141.58141.58141.58141.58-
Mar 01, 2023144.12144.12144.12144.12144.12-
Feb 28, 2023145.52145.52145.52145.52145.52-
Feb 27, 2023146.22146.22146.22146.22146.22-
Feb 24, 2023143.44143.44143.44143.44143.44-
Feb 23, 2023145.52145.52145.52145.52145.52-
Feb 22, 2023144.97144.97144.97144.97144.97-
Feb 21, 2023144.78144.78144.78144.78144.78-
Feb 17, 2023149.95149.95149.95149.95149.95-
Feb 16, 2023148.10148.10148.10148.10148.10-
Feb 15, 2023152.74152.74152.74152.74152.74-
Feb 14, 2023149.84149.84149.84149.84149.84-
Feb 13, 2023144.84144.84144.84144.84144.84-
Feb 10, 2023144.05144.05144.05144.05144.05-
Feb 09, 2023147.33147.33147.33147.33147.33-
Feb 08, 2023146.19146.19146.19146.19146.19-
Feb 07, 2023146.82146.82146.82146.82146.82-
Feb 06, 2023144.30144.30144.30144.30144.30-
Feb 03, 2023143.27143.27143.27143.27143.27-
Feb 02, 2023144.35144.35144.35144.35144.35-
Feb 01, 2023141.43141.43141.43141.43141.43-
Jan 31, 2023137.78137.78137.78137.78137.78-
Jan 30, 2023134.52134.52134.52134.52134.52-
Jan 27, 2023138.64138.64138.64138.64138.64-
Jan 26, 2023133.55133.55133.55133.55133.55-
Jan 25, 2023128.31128.31128.31128.31128.31-
Jan 24, 2023128.59128.59128.59128.59128.59-
Jan 23, 2023128.57128.57128.57128.57128.57-
Jan 20, 2023124.80124.80124.80124.80124.80-
Jan 19, 2023121.13121.13121.13121.13121.13-
Jan 18, 2023123.06123.06123.06123.06123.06-
Jan 17, 2023124.93124.93124.93124.93124.93-
Jan 13, 2023122.33122.33122.33122.33122.33-
Jan 12, 2023121.70121.70121.70121.70121.70-
Jan 11, 2023121.23121.23121.23121.23121.23-
Jan 10, 2023118.93118.93118.93118.93118.93-
Jan 09, 2023118.09118.09118.09118.09118.09-
Jan 06, 2023115.90115.90115.90115.90115.90-
Jan 05, 2023112.08112.08112.08112.08112.08-
Jan 04, 2023114.55114.55114.55114.55114.55-
Jan 03, 2023111.48111.48111.48111.48111.48-
Dec 30, 2022115.85115.85115.85115.85115.85-
Dec 29, 2022115.74115.74115.74115.74115.74-
Dec 28, 2022111.25111.25111.25111.25111.25-
Dec 27, 2022111.26111.26111.26111.26111.26-
Dec 23, 2022115.68115.68115.68115.68115.68-
Dec 22, 2022116.04116.04116.04116.04116.04-
Dec 21, 2022120.75120.75120.75120.75120.75-
Dec 20, 2022119.67119.67119.67119.67119.67-
Dec 19, 2022123.16123.16123.16123.16123.16-
Dec 16, 2022124.50124.50124.50124.50124.50-
Dec 15, 2022127.09127.09127.09127.09127.09-
Dec 14, 2022129.15129.15129.15129.15129.15-
Dec 13, 2022131.10131.10131.10131.10131.10-
Dec 12, 2022132.33132.33132.33132.33132.33-
Dec 09, 2022134.72134.72134.72134.72134.72-
Dec 08, 2022133.55133.55133.55133.55133.55-
Dec 07, 2022132.40132.40132.40132.40132.40-
Dec 06, 2022134.57134.57134.57134.57134.57-
Dec 05, 2022136.64136.64136.64136.64136.64-
Dec 02, 2022142.86142.86142.86142.86142.86-
Dec 01, 2022142.61142.61142.61142.61142.61-
Nov 30, 2022141.49141.49141.49141.49141.49-
Nov 29, 2022134.56134.56134.56134.56134.56-
Nov 28, 2022134.84134.84134.84134.84134.84-
Nov 25, 2022136.49136.49136.49136.49136.49-
Nov 23, 2022136.12136.12136.12136.12136.12-
Nov 22, 2022131.94131.94131.94131.94131.94-
Nov 21, 2022130.37130.37130.37130.37130.37-
Nov 18, 2022134.13134.13134.13134.13134.13-
Nov 17, 2022134.26134.26134.26134.26134.26-
Nov 16, 2022136.51136.51136.51136.51136.51-
Nov 15, 2022139.21139.21139.21139.21139.21-
Nov 14, 2022136.80136.80136.80136.80136.80-
Nov 11, 2022139.81139.81139.81139.81139.81-
Nov 10, 2022137.96137.96137.96137.96137.96-
Nov 09, 2022128.87128.87128.87128.87128.87-
Nov 08, 2022134.41134.41134.41134.41134.41-
Nov 07, 2022135.67135.67135.67135.67135.67-
Nov 04, 2022137.78137.78137.78137.78137.78-
Nov 03, 2022139.43139.43139.43139.43139.43-
Nov 02, 2022139.93139.93139.93139.93139.93-
Nov 01, 2022146.04146.04146.04146.04146.04-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...