Singapore markets open in 1 hour 29 minutes
Straits Times Index
3,217.41 +10.42 (+0.32%) S&P 500
4,288.05 -11.65 (-0.27%) Dow
33,507.50 -158.80 (-0.47%) Nasdaq
13,219.32 +18.02 (+0.14%) Bitcoin USD
27,890.24 +890.70 (+3.30%) CMC Crypto 200
579.66 +0.90 (+0.15%)
Baron Partners Institutional (BPTIX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
01 Oct 2022 - 01 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Sept 2023 | 153.34 | 153.34 | 153.34 | 153.34 | 153.34 | - |
| 28 Sept 2023 | 153.24 | 153.24 | 153.24 | 153.24 | 153.24 | - |
| 27 Sept 2023 | 150.40 | 150.40 | 150.40 | 150.40 | 150.40 | - |
| 26 Sept 2023 | 151.37 | 151.37 | 151.37 | 151.37 | 151.37 | - |
| 25 Sept 2023 | 153.75 | 153.75 | 153.75 | 153.75 | 153.75 | - |
| 22 Sept 2023 | 153.41 | 153.41 | 153.41 | 153.41 | 153.41 | - |
| 21 Sept 2023 | 160.73 | 160.73 | 160.73 | 160.73 | 160.73 | - |
| 20 Sept 2023 | 160.73 | 160.73 | 160.73 | 160.73 | 160.73 | - |
| 19 Sept 2023 | 162.27 | 162.27 | 162.27 | 162.27 | 162.27 | - |
| 18 Sept 2023 | 161.51 | 161.51 | 161.51 | 161.51 | 161.51 | - |
| 15 Sept 2023 | 163.69 | 163.69 | 163.69 | 163.69 | 163.69 | - |
| 14 Sept 2023 | 165.31 | 165.31 | 165.31 | 165.31 | 165.31 | - |
| 13 Sept 2023 | 162.24 | 162.24 | 162.24 | 162.24 | 162.24 | - |
| 12 Sept 2023 | 161.94 | 161.94 | 161.94 | 161.94 | 161.94 | - |
| 11 Sept 2023 | 164.10 | 164.10 | 164.10 | 164.10 | 164.10 | - |
| 08 Sept 2023 | 156.94 | 156.94 | 156.94 | 156.94 | 156.94 | - |
| 07 Sept 2023 | 157.81 | 157.81 | 157.81 | 157.81 | 157.81 | - |
| 06 Sept 2023 | 158.37 | 158.37 | 158.37 | 158.37 | 158.37 | - |
| 05 Sept 2023 | 159.85 | 159.85 | 159.85 | 159.85 | 159.85 | - |
| 01 Sept 2023 | 157.59 | 157.59 | 157.59 | 157.59 | 157.59 | - |
| 31 Aug 2023 | 160.73 | 160.73 | 160.73 | 160.73 | 160.73 | - |
| 30 Aug 2023 | 160.79 | 160.79 | 160.79 | 160.79 | 160.79 | - |
| 29 Aug 2023 | 160.03 | 160.03 | 160.03 | 160.03 | 160.03 | - |
| 28 Aug 2023 | 153.27 | 153.27 | 153.27 | 153.27 | 153.27 | - |
| 25 Aug 2023 | 152.39 | 152.39 | 152.39 | 152.39 | 152.39 | - |
| 24 Aug 2023 | 150.10 | 150.10 | 150.10 | 150.10 | 150.10 | - |
| 23 Aug 2023 | 153.04 | 153.04 | 153.04 | 153.04 | 153.04 | - |
| 22 Aug 2023 | 150.66 | 150.66 | 150.66 | 150.66 | 150.66 | - |
| 21 Aug 2023 | 150.32 | 150.32 | 150.32 | 150.32 | 150.32 | - |
| 18 Aug 2023 | 145.91 | 145.91 | 145.91 | 145.91 | 145.91 | - |
| 17 Aug 2023 | 146.92 | 146.92 | 146.92 | 146.92 | 146.92 | - |
| 16 Aug 2023 | 151.15 | 151.15 | 151.15 | 151.15 | 151.15 | - |
| 15 Aug 2023 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - |
| 14 Aug 2023 | 157.05 | 157.05 | 157.05 | 157.05 | 157.05 | - |
| 11 Aug 2023 | 157.96 | 157.96 | 157.96 | 157.96 | 157.96 | - |
| 10 Aug 2023 | 158.83 | 158.83 | 158.83 | 158.83 | 158.83 | - |
| 09 Aug 2023 | 158.18 | 158.18 | 158.18 | 158.18 | 158.18 | - |
| 08 Aug 2023 | 160.05 | 160.05 | 160.05 | 160.05 | 160.05 | - |
| 07 Aug 2023 | 161.32 | 161.32 | 161.32 | 161.32 | 161.32 | - |
| 04 Aug 2023 | 160.92 | 160.92 | 160.92 | 160.92 | 160.92 | - |
| 03 Aug 2023 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | - |
| 02 Aug 2023 | 163.22 | 163.22 | 163.22 | 163.22 | 163.22 | - |
| 01 Aug 2023 | 166.40 | 166.40 | 166.40 | 166.40 | 166.40 | - |
| 31 Jul 2023 | 169.38 | 169.38 | 169.38 | 169.38 | 169.38 | - |
| 28 Jul 2023 | 168.46 | 168.46 | 168.46 | 168.46 | 168.46 | - |
| 27 Jul 2023 | 164.78 | 164.78 | 164.78 | 164.78 | 164.78 | - |
| 26 Jul 2023 | 168.79 | 168.79 | 168.79 | 168.79 | 168.79 | - |
| 25 Jul 2023 | 170.15 | 170.15 | 170.15 | 170.15 | 170.15 | - |
| 24 Jul 2023 | 171.61 | 171.61 | 171.61 | 171.61 | 171.61 | - |
| 21 Jul 2023 | 169.51 | 169.51 | 169.51 | 169.51 | 169.51 | - |
| 20 Jul 2023 | 169.98 | 169.98 | 169.98 | 169.98 | 169.98 | - |
| 19 Jul 2023 | 178.38 | 178.38 | 178.38 | 178.38 | 178.38 | - |
| 18 Jul 2023 | 179.02 | 179.02 | 179.02 | 179.02 | 179.02 | - |
| 17 Jul 2023 | 176.81 | 176.81 | 176.81 | 176.81 | 176.81 | - |
| 14 Jul 2023 | 172.69 | 172.69 | 172.69 | 172.69 | 172.69 | - |
| 13 Jul 2023 | 172.08 | 172.08 | 172.08 | 172.08 | 172.08 | - |
| 12 Jul 2023 | 169.28 | 169.28 | 169.28 | 169.28 | 169.28 | - |
| 11 Jul 2023 | 168.22 | 168.22 | 168.22 | 168.22 | 168.22 | - |
| 10 Jul 2023 | 167.67 | 167.67 | 167.67 | 167.67 | 167.67 | - |
| 07 Jul 2023 | 167.46 | 167.46 | 167.46 | 167.46 | 167.46 | - |
| 06 Jul 2023 | 167.87 | 167.87 | 167.87 | 167.87 | 167.87 | - |
| 05 Jul 2023 | 170.03 | 170.03 | 170.03 | 170.03 | 170.03 | - |
| 03 Jul 2023 | 169.54 | 169.54 | 169.54 | 169.54 | 169.54 | - |
| 30 Jun 2023 | 165.19 | 165.19 | 165.19 | 165.19 | 165.19 | - |
| 29 Jun 2023 | 163.12 | 163.12 | 163.12 | 163.12 | 163.12 | - |
| 28 Jun 2023 | 161.80 | 161.80 | 161.80 | 161.80 | 161.80 | - |
| 27 Jun 2023 | 159.99 | 159.99 | 159.99 | 159.99 | 159.99 | - |
| 26 Jun 2023 | 156.45 | 156.45 | 156.45 | 156.45 | 156.45 | - |
| 23 Jun 2023 | 160.85 | 160.85 | 160.85 | 160.85 | 160.85 | - |
| 22 Jun 2023 | 162.46 | 162.46 | 162.46 | 162.46 | 162.46 | - |
| 21 Jun 2023 | 161.70 | 161.70 | 161.70 | 161.70 | 161.70 | - |
| 20 Jun 2023 | 165.33 | 165.33 | 165.33 | 165.33 | 165.33 | - |
| 16 Jun 2023 | 161.89 | 161.89 | 161.89 | 161.89 | 161.89 | - |
| 15 Jun 2023 | 160.87 | 160.87 | 160.87 | 160.87 | 160.87 | - |
| 14 Jun 2023 | 160.35 | 160.35 | 160.35 | 160.35 | 160.35 | - |
| 13 Jun 2023 | 160.89 | 160.89 | 160.89 | 160.89 | 160.89 | - |
| 12 Jun 2023 | 157.73 | 157.73 | 157.73 | 157.73 | 157.73 | - |
| 09 Jun 2023 | 155.73 | 155.73 | 155.73 | 155.73 | 155.73 | - |
| 08 Jun 2023 | 154.28 | 154.28 | 154.28 | 154.28 | 154.28 | - |
| 07 Jun 2023 | 150.69 | 150.69 | 150.69 | 150.69 | 150.69 | - |
| 06 Jun 2023 | 150.17 | 150.17 | 150.17 | 150.17 | 150.17 | - |
| 05 Jun 2023 | 148.35 | 148.35 | 148.35 | 148.35 | 148.35 | - |
| 02 Jun 2023 | 147.72 | 147.72 | 147.72 | 147.72 | 147.72 | - |
| 01 Jun 2023 | 143.66 | 143.66 | 143.66 | 143.66 | 143.66 | - |
| 31 May 2023 | 141.81 | 141.81 | 141.81 | 141.81 | 141.81 | - |
| 30 May 2023 | 141.71 | 141.71 | 141.71 | 141.71 | 141.71 | - |
| 26 May 2023 | 139.41 | 139.41 | 139.41 | 139.41 | 139.41 | - |
| 25 May 2023 | 136.14 | 136.14 | 136.14 | 136.14 | 136.14 | - |
| 24 May 2023 | 135.27 | 135.27 | 135.27 | 135.27 | 135.27 | - |
| 23 May 2023 | 136.64 | 136.64 | 136.64 | 136.64 | 136.64 | - |
| 22 May 2023 | 139.45 | 139.45 | 139.45 | 139.45 | 139.45 | - |
| 19 May 2023 | 136.68 | 136.68 | 136.68 | 136.68 | 136.68 | - |
| 18 May 2023 | 135.92 | 135.92 | 135.92 | 135.92 | 135.92 | - |
| 17 May 2023 | 133.64 | 133.64 | 133.64 | 133.64 | 133.64 | - |
| 16 May 2023 | 130.99 | 130.99 | 130.99 | 130.99 | 130.99 | - |
| 15 May 2023 | 131.87 | 131.87 | 131.87 | 131.87 | 131.87 | - |
| 12 May 2023 | 131.62 | 131.62 | 131.62 | 131.62 | 131.62 | - |
| 11 May 2023 | 132.79 | 132.79 | 132.79 | 132.79 | 132.79 | - |
| 10 May 2023 | 132.28 | 132.28 | 132.28 | 132.28 | 132.28 | - |
| 09 May 2023 | 132.44 | 132.44 | 132.44 | 132.44 | 132.44 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
