BPTUX - Baron Partners Fund
Nasdaq - Nasdaq Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 02, 2023 | 147.70 | 147.70 | 147.70 | 147.70 | 147.70 | - |
| Jun 01, 2023 | 143.64 | 143.64 | 143.64 | 143.64 | 143.64 | - |
| May 31, 2023 | 141.79 | 141.79 | 141.79 | 141.79 | 141.79 | - |
| May 30, 2023 | 141.68 | 141.68 | 141.68 | 141.68 | 141.68 | - |
| May 26, 2023 | 139.39 | 139.39 | 139.39 | 139.39 | 139.39 | - |
| May 25, 2023 | 136.12 | 136.12 | 136.12 | 136.12 | 136.12 | - |
| May 24, 2023 | 135.25 | 135.25 | 135.25 | 135.25 | 135.25 | - |
| May 23, 2023 | 136.62 | 136.62 | 136.62 | 136.62 | 136.62 | - |
| May 22, 2023 | 139.43 | 139.43 | 139.43 | 139.43 | 139.43 | - |
| May 19, 2023 | 136.66 | 136.66 | 136.66 | 136.66 | 136.66 | - |
| May 18, 2023 | 135.90 | 135.90 | 135.90 | 135.90 | 135.90 | - |
| May 17, 2023 | 133.62 | 133.62 | 133.62 | 133.62 | 133.62 | - |
| May 16, 2023 | 130.97 | 130.97 | 130.97 | 130.97 | 130.97 | - |
| May 15, 2023 | 131.85 | 131.85 | 131.85 | 131.85 | 131.85 | - |
| May 12, 2023 | 131.60 | 131.60 | 131.60 | 131.60 | 131.60 | - |
| May 11, 2023 | 132.77 | 132.77 | 132.77 | 132.77 | 132.77 | - |
| May 10, 2023 | 132.26 | 132.26 | 132.26 | 132.26 | 132.26 | - |
| May 09, 2023 | 132.42 | 132.42 | 132.42 | 132.42 | 132.42 | - |
| May 08, 2023 | 133.21 | 133.21 | 133.21 | 133.21 | 133.21 | - |
| May 05, 2023 | 132.78 | 132.78 | 132.78 | 132.78 | 132.78 | - |
| May 04, 2023 | 128.37 | 128.37 | 128.37 | 128.37 | 128.37 | - |
| May 03, 2023 | 129.37 | 129.37 | 129.37 | 129.37 | 129.37 | - |
| May 02, 2023 | 129.86 | 129.86 | 129.86 | 129.86 | 129.86 | - |
| May 01, 2023 | 131.60 | 131.60 | 131.60 | 131.60 | 131.60 | - |
| Apr 28, 2023 | 132.12 | 132.12 | 132.12 | 132.12 | 132.12 | - |
| Apr 27, 2023 | 129.92 | 129.92 | 129.92 | 129.92 | 129.92 | - |
| Apr 26, 2023 | 125.74 | 125.74 | 125.74 | 125.74 | 125.74 | - |
| Apr 25, 2023 | 128.57 | 128.57 | 128.57 | 128.57 | 128.57 | - |
| Apr 24, 2023 | 131.84 | 131.84 | 131.84 | 131.84 | 131.84 | - |
| Apr 21, 2023 | 132.58 | 132.58 | 132.58 | 132.58 | 132.58 | - |
| Apr 20, 2023 | 131.26 | 131.26 | 131.26 | 131.26 | 131.26 | - |
| Apr 19, 2023 | 135.97 | 135.97 | 135.97 | 135.97 | 135.97 | - |
| Apr 18, 2023 | 137.10 | 137.10 | 137.10 | 137.10 | 137.10 | - |
| Apr 17, 2023 | 137.26 | 137.26 | 137.26 | 137.26 | 137.26 | - |
| Apr 14, 2023 | 135.65 | 135.65 | 135.65 | 135.65 | 135.65 | - |
| Apr 13, 2023 | 136.59 | 136.59 | 136.59 | 136.59 | 136.59 | - |
| Apr 12, 2023 | 133.84 | 133.84 | 133.84 | 133.84 | 133.84 | - |
| Apr 11, 2023 | 135.92 | 135.92 | 135.92 | 135.92 | 135.92 | - |
| Apr 10, 2023 | 134.88 | 134.88 | 134.88 | 134.88 | 134.88 | - |
| Apr 06, 2023 | 134.47 | 134.47 | 134.47 | 134.47 | 134.47 | - |
| Apr 05, 2023 | 134.18 | 134.18 | 134.18 | 134.18 | 134.18 | - |
| Apr 04, 2023 | 137.32 | 137.32 | 137.32 | 137.32 | 137.32 | - |
| Apr 03, 2023 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - |
| Mar 31, 2023 | 142.95 | 142.95 | 142.95 | 142.95 | 142.95 | - |
| Mar 30, 2023 | 138.07 | 138.07 | 138.07 | 138.07 | 138.07 | - |
| Mar 29, 2023 | 137.19 | 137.19 | 137.19 | 137.19 | 137.19 | - |
| Mar 28, 2023 | 134.36 | 134.36 | 134.36 | 134.36 | 134.36 | - |
| Mar 27, 2023 | 135.28 | 135.28 | 135.28 | 135.28 | 135.28 | - |
| Mar 24, 2023 | 134.26 | 134.26 | 134.26 | 134.26 | 134.26 | - |
| Mar 23, 2023 | 134.41 | 134.41 | 134.41 | 134.41 | 134.41 | - |
| Mar 22, 2023 | 135.23 | 135.23 | 135.23 | 135.23 | 135.23 | - |
| Mar 21, 2023 | 139.29 | 139.29 | 139.29 | 139.29 | 139.29 | - |
| Mar 20, 2023 | 133.08 | 133.08 | 133.08 | 133.08 | 133.08 | - |
| Mar 17, 2023 | 130.62 | 130.62 | 130.62 | 130.62 | 130.62 | - |
| Mar 16, 2023 | 133.56 | 133.56 | 133.56 | 133.56 | 133.56 | - |
| Mar 15, 2023 | 131.27 | 131.27 | 131.27 | 131.27 | 131.27 | - |
| Mar 14, 2023 | 133.98 | 133.98 | 133.98 | 133.98 | 133.98 | - |
| Mar 13, 2023 | 128.94 | 128.94 | 128.94 | 128.94 | 128.94 | - |
| Mar 10, 2023 | 129.87 | 129.87 | 129.87 | 129.87 | 129.87 | - |
| Mar 09, 2023 | 132.99 | 132.99 | 132.99 | 132.99 | 132.99 | - |
| Mar 08, 2023 | 138.65 | 138.65 | 138.65 | 138.65 | 138.65 | - |
| Mar 07, 2023 | 140.47 | 140.47 | 140.47 | 140.47 | 140.47 | - |
| Mar 06, 2023 | 143.82 | 143.82 | 143.82 | 143.82 | 143.82 | - |
| Mar 03, 2023 | 145.15 | 145.15 | 145.15 | 145.15 | 145.15 | - |
| Mar 02, 2023 | 141.55 | 141.55 | 141.55 | 141.55 | 141.55 | - |
| Mar 01, 2023 | 144.10 | 144.10 | 144.10 | 144.10 | 144.10 | - |
| Feb 28, 2023 | 145.50 | 145.50 | 145.50 | 145.50 | 145.50 | - |
| Feb 27, 2023 | 146.20 | 146.20 | 146.20 | 146.20 | 146.20 | - |
| Feb 24, 2023 | 143.42 | 143.42 | 143.42 | 143.42 | 143.42 | - |
| Feb 23, 2023 | 145.50 | 145.50 | 145.50 | 145.50 | 145.50 | - |
| Feb 22, 2023 | 144.95 | 144.95 | 144.95 | 144.95 | 144.95 | - |
| Feb 21, 2023 | 144.76 | 144.76 | 144.76 | 144.76 | 144.76 | - |
| Feb 17, 2023 | 149.93 | 149.93 | 149.93 | 149.93 | 149.93 | - |
| Feb 16, 2023 | 148.08 | 148.08 | 148.08 | 148.08 | 148.08 | - |
| Feb 15, 2023 | 152.73 | 152.73 | 152.73 | 152.73 | 152.73 | - |
| Feb 14, 2023 | 149.83 | 149.83 | 149.83 | 149.83 | 149.83 | - |
| Feb 13, 2023 | 144.83 | 144.83 | 144.83 | 144.83 | 144.83 | - |
| Feb 10, 2023 | 144.04 | 144.04 | 144.04 | 144.04 | 144.04 | - |
| Feb 09, 2023 | 147.32 | 147.32 | 147.32 | 147.32 | 147.32 | - |
| Feb 08, 2023 | 146.18 | 146.18 | 146.18 | 146.18 | 146.18 | - |
| Feb 07, 2023 | 146.81 | 146.81 | 146.81 | 146.81 | 146.81 | - |
| Feb 06, 2023 | 144.30 | 144.30 | 144.30 | 144.30 | 144.30 | - |
| Feb 03, 2023 | 143.26 | 143.26 | 143.26 | 143.26 | 143.26 | - |
| Feb 02, 2023 | 144.34 | 144.34 | 144.34 | 144.34 | 144.34 | - |
| Feb 01, 2023 | 141.42 | 141.42 | 141.42 | 141.42 | 141.42 | - |
| Jan 31, 2023 | 137.77 | 137.77 | 137.77 | 137.77 | 137.77 | - |
| Jan 30, 2023 | 134.51 | 134.51 | 134.51 | 134.51 | 134.51 | - |
| Jan 27, 2023 | 138.63 | 138.63 | 138.63 | 138.63 | 138.63 | - |
| Jan 26, 2023 | 133.54 | 133.54 | 133.54 | 133.54 | 133.54 | - |
| Jan 25, 2023 | 128.30 | 128.30 | 128.30 | 128.30 | 128.30 | - |
| Jan 24, 2023 | 128.58 | 128.58 | 128.58 | 128.58 | 128.58 | - |
| Jan 23, 2023 | 128.56 | 128.56 | 128.56 | 128.56 | 128.56 | - |
| Jan 20, 2023 | 124.79 | 124.79 | 124.79 | 124.79 | 124.79 | - |
| Jan 19, 2023 | 121.12 | 121.12 | 121.12 | 121.12 | 121.12 | - |
| Jan 18, 2023 | 123.05 | 123.05 | 123.05 | 123.05 | 123.05 | - |
| Jan 17, 2023 | 124.92 | 124.92 | 124.92 | 124.92 | 124.92 | - |
| Jan 13, 2023 | 122.32 | 122.32 | 122.32 | 122.32 | 122.32 | - |
| Jan 12, 2023 | 121.69 | 121.69 | 121.69 | 121.69 | 121.69 | - |
| Jan 11, 2023 | 121.22 | 121.22 | 121.22 | 121.22 | 121.22 | - |
| Jan 10, 2023 | 118.92 | 118.92 | 118.92 | 118.92 | 118.92 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.