Canada markets open in 6 hours 7 minutes

Baron Partners Fund (BPTUX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
134.41-0.82 (-0.61%)
At close: 08:00PM EDT
Time Period:
Mar 24, 2022 - Mar 24, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 23, 2023134.41134.41134.41134.41134.41-
Mar 22, 2023135.23135.23135.23135.23135.23-
Mar 21, 2023139.29139.29139.29139.29139.29-
Mar 20, 2023133.08133.08133.08133.08133.08-
Mar 17, 2023130.62130.62130.62130.62130.62-
Mar 16, 2023133.56133.56133.56133.56133.56-
Mar 15, 2023131.27131.27131.27131.27131.27-
Mar 14, 2023133.98133.98133.98133.98133.98-
Mar 13, 2023128.94128.94128.94128.94128.94-
Mar 10, 2023129.87129.87129.87129.87129.87-
Mar 09, 2023132.99132.99132.99132.99132.99-
Mar 08, 2023138.65138.65138.65138.65138.65-
Mar 07, 2023140.47140.47140.47140.47140.47-
Mar 06, 2023143.82143.82143.82143.82143.82-
Mar 03, 2023145.15145.15145.15145.15145.15-
Mar 02, 2023141.55141.55141.55141.55141.55-
Mar 01, 2023144.10144.10144.10144.10144.10-
Feb 28, 2023145.50145.50145.50145.50145.50-
Feb 27, 2023146.20146.20146.20146.20146.20-
Feb 24, 2023143.42143.42143.42143.42143.42-
Feb 23, 2023145.50145.50145.50145.50145.50-
Feb 22, 2023144.95144.95144.95144.95144.95-
Feb 21, 2023144.76144.76144.76144.76144.76-
Feb 17, 2023149.93149.93149.93149.93149.93-
Feb 16, 2023148.08148.08148.08148.08148.08-
Feb 15, 2023152.73152.73152.73152.73152.73-
Feb 14, 2023149.83149.83149.83149.83149.83-
Feb 13, 2023144.83144.83144.83144.83144.83-
Feb 10, 2023144.04144.04144.04144.04144.04-
Feb 09, 2023147.32147.32147.32147.32147.32-
Feb 08, 2023146.18146.18146.18146.18146.18-
Feb 07, 2023146.81146.81146.81146.81146.81-
Feb 06, 2023144.30144.30144.30144.30144.30-
Feb 03, 2023143.26143.26143.26143.26143.26-
Feb 02, 2023144.34144.34144.34144.34144.34-
Feb 01, 2023141.42141.42141.42141.42141.42-
Jan 31, 2023137.77137.77137.77137.77137.77-
Jan 30, 2023134.51134.51134.51134.51134.51-
Jan 27, 2023138.63138.63138.63138.63138.63-
Jan 26, 2023133.54133.54133.54133.54133.54-
Jan 25, 2023128.30128.30128.30128.30128.30-
Jan 24, 2023128.58128.58128.58128.58128.58-
Jan 23, 2023128.56128.56128.56128.56128.56-
Jan 20, 2023124.79124.79124.79124.79124.79-
Jan 19, 2023121.12121.12121.12121.12121.12-
Jan 18, 2023123.05123.05123.05123.05123.05-
Jan 17, 2023124.92124.92124.92124.92124.92-
Jan 13, 2023122.32122.32122.32122.32122.32-
Jan 12, 2023121.69121.69121.69121.69121.69-
Jan 11, 2023121.22121.22121.22121.22121.22-
Jan 10, 2023118.92118.92118.92118.92118.92-
Jan 09, 2023118.09118.09118.09118.09118.09-
Jan 06, 2023115.89115.89115.89115.89115.89-
Jan 05, 2023112.07112.07112.07112.07112.07-
Jan 04, 2023114.54114.54114.54114.54114.54-
Jan 03, 2023111.47111.47111.47111.47111.47-
Dec 30, 2022115.84115.84115.84115.84115.84-
Dec 29, 2022115.73115.73115.73115.73115.73-
Dec 28, 2022111.24111.24111.24111.24111.24-
Dec 27, 2022111.25111.25111.25111.25111.25-
Dec 23, 2022115.67115.67115.67115.67115.67-
Dec 22, 2022116.03116.03116.03116.03116.03-
Dec 21, 2022120.74120.74120.74120.74120.74-
Dec 20, 2022119.66119.66119.66119.66119.66-
Dec 19, 2022123.15123.15123.15123.15123.15-
Dec 16, 2022124.50124.50124.50124.50124.50-
Dec 15, 2022127.08127.08127.08127.08127.08-
Dec 14, 2022129.15129.15129.15129.15129.15-
Dec 13, 2022131.09131.09131.09131.09131.09-
Dec 12, 2022132.32132.32132.32132.32132.32-
Dec 09, 2022134.71134.71134.71134.71134.71-
Dec 08, 2022133.54133.54133.54133.54133.54-
Dec 07, 2022132.39132.39132.39132.39132.39-
Dec 06, 2022134.56134.56134.56134.56134.56-
Dec 05, 2022136.63136.63136.63136.63136.63-
Dec 02, 2022142.85142.85142.85142.85142.85-
Dec 01, 2022142.60142.60142.60142.60142.60-
Nov 30, 2022141.48141.48141.48141.48141.48-
Nov 29, 2022134.55134.55134.55134.55134.55-
Nov 28, 2022134.83134.83134.83134.83134.83-
Nov 25, 2022136.48136.48136.48136.48136.48-
Nov 23, 2022136.12136.12136.12136.12136.12-
Nov 22, 2022131.93131.93131.93131.93131.93-
Nov 21, 2022130.36130.36130.36130.36130.36-
Nov 18, 2022134.12134.12134.12134.12134.12-
Nov 17, 2022134.25134.25134.25134.25134.25-
Nov 16, 2022136.50136.50136.50136.50136.50-
Nov 15, 2022139.20139.20139.20139.20139.20-
Nov 14, 2022136.80136.80136.80136.80136.80-
Nov 11, 2022139.80139.80139.80139.80139.80-
Nov 10, 2022137.95137.95137.95137.95137.95-
Nov 09, 2022128.86128.86128.86128.86128.86-
Nov 08, 2022134.40134.40134.40134.40134.40-
Nov 07, 2022135.66135.66135.66135.66135.66-
Nov 04, 2022137.78137.78137.78137.78137.78-
Nov 03, 2022139.42139.42139.42139.42139.42-
Nov 02, 2022139.92139.92139.92139.92139.92-
Nov 01, 2022146.03146.03146.03146.03146.03-
Oct 31, 2022145.55145.55145.55145.55145.55-
Oct 28, 2022145.67145.67145.67145.67145.67-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...