Canada markets closed

Baron Partners Institutional (BPTIX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
152.35+1.82 (+1.21%)
At close: 08:01PM EST
Time Period:
Feb 22, 2023 - Feb 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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-
Nov 20, 2023154.07154.07154.07154.07154.07-
Nov 17, 2023153.20153.20153.20153.20153.20-
Nov 16, 2023152.83152.83152.83152.83152.83-
Nov 15, 2023155.20155.20155.20155.20155.20-
Nov 14, 2023153.59153.59153.59153.59153.59-
Nov 13, 2023147.23147.23147.23147.23147.23-
Nov 10, 2023144.93144.93144.93144.93144.93-
Nov 09, 2023142.15142.15142.15142.15142.15-
Nov 08, 2023146.06146.06146.06146.06146.06-
Nov 07, 2023146.51146.51146.51146.51146.51-
Nov 06, 2023145.13145.13145.13145.13145.13-
Nov 03, 2023145.78145.78145.78145.78145.78-
Nov 02, 2023142.83142.83142.83142.83142.83-
Nov 01, 2023138.40138.40138.40138.40138.40-
Oct 31, 2023136.84136.84136.84136.84136.84-
Oct 30, 2023134.22134.22134.22134.22134.22-
Oct 27, 2023135.99135.99135.99135.99135.99-
Oct 26, 2023136.61136.61136.61136.61136.61-
Oct 25, 2023138.89138.89138.89138.89138.89-
Oct 24, 2023141.89141.89141.89141.89141.89-
Oct 23, 2023140.03140.03140.03140.03140.03-
Oct 20, 2023140.47140.47140.47140.47140.47-
Oct 19, 2023143.74143.74143.74143.74143.74-
Oct 18, 2023152.16152.16152.16152.16152.16-
Oct 17, 2023156.20156.20156.20156.20156.20-
Oct 16, 2023155.58155.58155.58155.58155.58-
Oct 13, 2023153.09153.09153.09153.09153.09-
Oct 12, 2023155.49155.49155.49155.49155.49-
Oct 11, 2023158.29158.29158.29158.29158.29-
Oct 10, 2023158.56158.56158.56158.56158.56-
Oct 09, 2023156.22156.22156.22156.22156.22-
Oct 06, 2023156.10156.10156.10156.10156.10-
Oct 05, 2023155.00155.00155.00155.00155.00-
Oct 04, 2023154.79154.79154.79154.79154.79-
Oct 03, 2023149.01149.01149.01149.01149.01-
Oct 02, 2023152.39152.39152.39152.39152.39-
Sept 29, 2023153.34153.34153.34153.34153.34-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...