Canada markets close in 4 hours 7 minutes

Baron Partners Retail (BPTRX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
136.05-3.58 (-2.56%)
As of 08:06AM EDT. Market open.
Time Period:
Apr 16, 2023 - Apr 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 16, 2024------
Apr 15, 2024136.05136.05136.05136.05136.05-
Apr 12, 2024139.63139.63139.63139.63139.63-
Apr 11, 2024142.33142.33142.33142.33142.33-
Apr 10, 2024141.03141.03141.03141.03141.03-
Apr 09, 2024144.50144.50144.50144.50144.50-
Apr 08, 2024143.50143.50143.50143.50143.50-
Apr 05, 2024141.18141.18141.18141.18141.18-
Apr 04, 2024141.15141.15141.15141.15141.15-
Apr 03, 2024141.51141.51141.51141.51141.51-
Apr 02, 2024140.43140.43140.43140.43140.43-
Apr 01, 2024144.11144.11144.11144.11144.11-
Mar 28, 2024145.16145.16145.16145.16145.16-
Mar 27, 2024146.02146.02146.02146.02146.02-
Mar 26, 2024144.30144.30144.30144.30144.30-
Mar 25, 2024142.77142.77142.77142.77142.77-
Mar 22, 2024142.66142.66142.66142.66142.66-
Mar 21, 2024143.91143.91143.91143.91143.91-
Mar 20, 2024144.95144.95144.95144.95144.95-
Mar 19, 2024142.77142.77142.77142.77142.77-
Mar 18, 2024143.33143.33143.33143.33143.33-
Mar 15, 2024139.92139.92139.92139.92139.92-
Mar 14, 2024138.71138.71138.71138.71138.71-
Mar 13, 2024141.29141.29141.29141.29141.29-
Mar 12, 2024143.59143.59143.59143.59143.59-
Mar 11, 2024143.07143.07143.07143.07143.07-
Mar 08, 2024142.09142.09142.09142.09142.09-
Mar 07, 2024143.34143.34143.34143.34143.34-
Mar 06, 2024143.18143.18143.18143.18143.18-
Mar 05, 2024143.72143.72143.72143.72143.72-
Mar 04, 2024146.69146.69146.69146.69146.69-
Mar 01, 2024151.01151.01151.01151.01151.01-
Feb 29, 2024150.26150.26150.26150.26150.26-
Feb 28, 2024150.07150.07150.07150.07150.07-
Feb 27, 2024148.71148.71148.71148.71148.71-
Feb 26, 2024148.17148.17148.17148.17148.17-
Feb 23, 2024146.72146.72146.72146.72146.72-
Feb 22, 2024146.26146.26146.26146.26146.26-
Feb 21, 2024144.51144.51144.51144.51144.51-
Feb 20, 2024143.56143.56143.56143.56143.56-
Feb 16, 2024145.95145.95145.95145.95145.95-
Feb 15, 2024147.36147.36147.36147.36147.36-
Feb 14, 2024142.72142.72142.72142.72142.72-
Feb 13, 2024140.47140.47140.47140.47140.47-
Feb 12, 2024143.37143.37143.37143.37143.37-
Feb 09, 2024144.91144.91144.91144.91144.91-
Feb 08, 2024142.95142.95142.95142.95142.95-
Feb 07, 2024142.90142.90142.90142.90142.90-
Feb 06, 2024141.68141.68141.68141.68141.68-
Feb 05, 2024140.20140.20140.20140.20140.20-
Feb 02, 2024142.41142.41142.41142.41142.41-
Feb 01, 2024142.56142.56142.56142.56142.56-
Jan 31, 2024141.21141.21141.21141.21141.21-
Jan 30, 2024143.31143.31143.31143.31143.31-
Jan 29, 2024143.13143.13143.13143.13143.13-
Jan 26, 2024140.42140.42140.42140.42140.42-
Jan 25, 2024140.03140.03140.03140.03140.03-
Jan 24, 2024146.82146.82146.82146.82146.82-
Jan 23, 2024147.83147.83147.83147.83147.83-
Jan 22, 2024147.69147.69147.69147.69147.69-
Jan 19, 2024148.08148.08148.08148.08148.08-
Jan 18, 2024147.21147.21147.21147.21147.21-
Jan 17, 2024147.43147.43147.43147.43147.43-
Jan 16, 2024148.80148.80148.80148.80148.80-
Jan 12, 2024149.46149.46149.46149.46149.46-
Jan 11, 2024151.84151.84151.84151.84151.84-
Jan 10, 2024153.67153.67153.67153.67153.67-
Jan 09, 2024153.57153.57153.57153.57153.57-
Jan 08, 2024155.49155.49155.49155.49155.49-
Jan 05, 2024153.47153.47153.47153.47153.47-
Jan 04, 2024153.83153.83153.83153.83153.83-
Jan 03, 2024153.97153.97153.97153.97153.97-
Jan 02, 2024158.57158.57158.57158.57158.57-
Dec 29, 2023159.63159.63159.63159.63159.63-
Dec 28, 2023161.53161.53161.53161.53161.53-
Dec 27, 2023163.45163.45163.45163.45163.45-
Dec 26, 2023162.11162.11162.11162.11162.11-
Dec 22, 2023160.72160.72160.72160.72160.72-
Dec 21, 2023160.99160.99160.99160.99160.99-
Dec 20, 2023157.49157.49157.49157.49157.49-
Dec 19, 2023162.04162.04162.04162.04162.04-
Dec 18, 2023160.36160.36160.36160.36160.36-
Dec 15, 2023160.36160.36160.36160.36160.36-
Dec 14, 2023160.62160.62160.62160.62160.62-
Dec 13, 2023156.85156.85156.85156.85156.85-
Dec 12, 2023155.29155.29155.29155.29155.29-
Dec 11, 2023155.44155.44155.44155.44155.44-
Dec 08, 2023152.56152.56152.56152.56152.56-
Dec 07, 2023151.20151.20151.20151.20151.20-
Dec 06, 2023150.19150.19150.19150.19150.19-
Dec 05, 2023150.39150.39150.39150.39150.39-
Dec 04, 2023150.66150.66150.66150.66150.66-
Dec 01, 2023151.05151.05151.05151.05151.05-
Nov 30, 2023149.66149.66149.66149.66149.66-
Nov 29, 2023150.39150.39150.39150.39150.39-
Nov 28, 2023151.00151.00151.00151.00151.00-
Nov 27, 2023148.90148.90148.90148.90148.90-
Nov 24, 2023148.93148.93148.93148.93148.93-
Nov 22, 2023148.31148.31148.31148.31148.31-
Nov 21, 2023149.87149.87149.87149.87149.87-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...