Singapore markets close in 1 hour 21 minutes

Baron Partners Institutional (BPTIX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
156.57-0.27 (-0.17%)
At close: 08:01PM EST
Time period:
06 Dec 2022 - 06 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 2023156.57156.57156.57156.57156.57-
04 Dec 2023156.84156.84156.84156.84156.84-
01 Dec 2023157.25157.25157.25157.25157.25-
30 Nov 2023155.80155.80155.80155.80155.80-
29 Nov 2023156.56156.56156.56156.56156.56-
28 Nov 2023157.20157.20157.20157.20157.20-
27 Nov 2023155.00155.00155.00155.00155.00-
24 Nov 2023155.04155.04155.04155.04155.04-
22 Nov 2023154.38154.38154.38154.38154.38-
21 Nov 2023156.01156.01156.01156.01156.01-
20 Nov 2023154.07154.07154.07154.07154.07-
17 Nov 2023153.20153.20153.20153.20153.20-
16 Nov 2023152.83152.83152.83152.83152.83-
15 Nov 2023155.20155.20155.20155.20155.20-
14 Nov 2023153.59153.59153.59153.59153.59-
13 Nov 2023147.23147.23147.23147.23147.23-
10 Nov 2023144.93144.93144.93144.93144.93-
09 Nov 2023142.15142.15142.15142.15142.15-
08 Nov 2023146.06146.06146.06146.06146.06-
07 Nov 2023146.51146.51146.51146.51146.51-
06 Nov 2023145.13145.13145.13145.13145.13-
03 Nov 2023145.78145.78145.78145.78145.78-
02 Nov 2023142.83142.83142.83142.83142.83-
01 Nov 2023138.40138.40138.40138.40138.40-
31 Oct 2023136.84136.84136.84136.84136.84-
30 Oct 2023134.22134.22134.22134.22134.22-
27 Oct 2023135.99135.99135.99135.99135.99-
26 Oct 2023136.61136.61136.61136.61136.61-
25 Oct 2023138.89138.89138.89138.89138.89-
24 Oct 2023141.89141.89141.89141.89141.89-
23 Oct 2023140.03140.03140.03140.03140.03-
20 Oct 2023140.47140.47140.47140.47140.47-
19 Oct 2023143.74143.74143.74143.74143.74-
18 Oct 2023152.16152.16152.16152.16152.16-
17 Oct 2023156.20156.20156.20156.20156.20-
16 Oct 2023155.58155.58155.58155.58155.58-
13 Oct 2023153.09153.09153.09153.09153.09-
12 Oct 2023155.49155.49155.49155.49155.49-
11 Oct 2023158.29158.29158.29158.29158.29-
10 Oct 2023158.56158.56158.56158.56158.56-
09 Oct 2023156.22156.22156.22156.22156.22-
06 Oct 2023156.10156.10156.10156.10156.10-
05 Oct 2023155.00155.00155.00155.00155.00-
04 Oct 2023154.79154.79154.79154.79154.79-
03 Oct 2023149.01149.01149.01149.01149.01-
02 Oct 2023152.39152.39152.39152.39152.39-
29 Sept 2023153.34153.34153.34153.34153.34-
28 Sept 2023153.24153.24153.24153.24153.24-
27 Sept 2023150.40150.40150.40150.40150.40-
26 Sept 2023151.37151.37151.37151.37151.37-
25 Sept 2023153.75153.75153.75153.75153.75-
22 Sept 2023153.41153.41153.41153.41153.41-
21 Sept 2023160.73160.73160.73160.73160.73-
20 Sept 2023160.73160.73160.73160.73160.73-
19 Sept 2023162.27162.27162.27162.27162.27-
18 Sept 2023161.51161.51161.51161.51161.51-
15 Sept 2023163.69163.69163.69163.69163.69-
14 Sept 2023165.31165.31165.31165.31165.31-
13 Sept 2023162.24162.24162.24162.24162.24-
12 Sept 2023161.94161.94161.94161.94161.94-
11 Sept 2023164.10164.10164.10164.10164.10-
08 Sept 2023156.94156.94156.94156.94156.94-
07 Sept 2023157.81157.81157.81157.81157.81-
06 Sept 2023158.37158.37158.37158.37158.37-
05 Sept 2023159.85159.85159.85159.85159.85-
01 Sept 2023157.59157.59157.59157.59157.59-
31 Aug 2023160.73160.73160.73160.73160.73-
30 Aug 2023160.79160.79160.79160.79160.79-
29 Aug 2023160.03160.03160.03160.03160.03-
28 Aug 2023153.27153.27153.27153.27153.27-
25 Aug 2023152.39152.39152.39152.39152.39-
24 Aug 2023150.10150.10150.10150.10150.10-
23 Aug 2023153.04153.04153.04153.04153.04-
22 Aug 2023150.66150.66150.66150.66150.66-
21 Aug 2023150.32150.32150.32150.32150.32-
18 Aug 2023145.91145.91145.91145.91145.91-
17 Aug 2023146.92146.92146.92146.92146.92-
16 Aug 2023151.15151.15151.15151.15151.15-
15 Aug 2023154.00154.00154.00154.00154.00-
14 Aug 2023157.05157.05157.05157.05157.05-
11 Aug 2023157.96157.96157.96157.96157.96-
10 Aug 2023158.83158.83158.83158.83158.83-
09 Aug 2023158.18158.18158.18158.18158.18-
08 Aug 2023160.05160.05160.05160.05160.05-
07 Aug 2023161.32161.32161.32161.32161.32-
04 Aug 2023160.92160.92160.92160.92160.92-
03 Aug 2023163.00163.00163.00163.00163.00-
02 Aug 2023163.22163.22163.22163.22163.22-
01 Aug 2023166.40166.40166.40166.40166.40-
31 Jul 2023169.38169.38169.38169.38169.38-
28 Jul 2023168.46168.46168.46168.46168.46-
27 Jul 2023164.78164.78164.78164.78164.78-
26 Jul 2023168.79168.79168.79168.79168.79-
25 Jul 2023170.15170.15170.15170.15170.15-
24 Jul 2023171.61171.61171.61171.61171.61-
21 Jul 2023169.51169.51169.51169.51169.51-
20 Jul 2023169.98169.98169.98169.98169.98-
19 Jul 2023178.38178.38178.38178.38178.38-
18 Jul 2023179.02179.02179.02179.02179.02-
17 Jul 2023176.81176.81176.81176.81176.81-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...