Singapore markets close in 1 hour 21 minutes
Straits Times Index
3,078.21 +1.05 (+0.03%) Nikkei
33,445.90 +670.08 (+2.04%) Hang Seng
16,435.37 +107.51 (+0.66%) FTSE 100
7,489.84 -23.12 (-0.31%) Bitcoin USD
43,525.14 +2,044.79 (+4.93%) CMC Crypto 200
890.00 +29.46 (+3.42%)
Baron Partners Institutional (BPTIX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EST
Time period:
06 Dec 2022 - 06 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Dec 2023 | 156.57 | 156.57 | 156.57 | 156.57 | 156.57 | - |
| 04 Dec 2023 | 156.84 | 156.84 | 156.84 | 156.84 | 156.84 | - |
| 01 Dec 2023 | 157.25 | 157.25 | 157.25 | 157.25 | 157.25 | - |
| 30 Nov 2023 | 155.80 | 155.80 | 155.80 | 155.80 | 155.80 | - |
| 29 Nov 2023 | 156.56 | 156.56 | 156.56 | 156.56 | 156.56 | - |
| 28 Nov 2023 | 157.20 | 157.20 | 157.20 | 157.20 | 157.20 | - |
| 27 Nov 2023 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
| 24 Nov 2023 | 155.04 | 155.04 | 155.04 | 155.04 | 155.04 | - |
| 22 Nov 2023 | 154.38 | 154.38 | 154.38 | 154.38 | 154.38 | - |
| 21 Nov 2023 | 156.01 | 156.01 | 156.01 | 156.01 | 156.01 | - |
| 20 Nov 2023 | 154.07 | 154.07 | 154.07 | 154.07 | 154.07 | - |
| 17 Nov 2023 | 153.20 | 153.20 | 153.20 | 153.20 | 153.20 | - |
| 16 Nov 2023 | 152.83 | 152.83 | 152.83 | 152.83 | 152.83 | - |
| 15 Nov 2023 | 155.20 | 155.20 | 155.20 | 155.20 | 155.20 | - |
| 14 Nov 2023 | 153.59 | 153.59 | 153.59 | 153.59 | 153.59 | - |
| 13 Nov 2023 | 147.23 | 147.23 | 147.23 | 147.23 | 147.23 | - |
| 10 Nov 2023 | 144.93 | 144.93 | 144.93 | 144.93 | 144.93 | - |
| 09 Nov 2023 | 142.15 | 142.15 | 142.15 | 142.15 | 142.15 | - |
| 08 Nov 2023 | 146.06 | 146.06 | 146.06 | 146.06 | 146.06 | - |
| 07 Nov 2023 | 146.51 | 146.51 | 146.51 | 146.51 | 146.51 | - |
| 06 Nov 2023 | 145.13 | 145.13 | 145.13 | 145.13 | 145.13 | - |
| 03 Nov 2023 | 145.78 | 145.78 | 145.78 | 145.78 | 145.78 | - |
| 02 Nov 2023 | 142.83 | 142.83 | 142.83 | 142.83 | 142.83 | - |
| 01 Nov 2023 | 138.40 | 138.40 | 138.40 | 138.40 | 138.40 | - |
| 31 Oct 2023 | 136.84 | 136.84 | 136.84 | 136.84 | 136.84 | - |
| 30 Oct 2023 | 134.22 | 134.22 | 134.22 | 134.22 | 134.22 | - |
| 27 Oct 2023 | 135.99 | 135.99 | 135.99 | 135.99 | 135.99 | - |
| 26 Oct 2023 | 136.61 | 136.61 | 136.61 | 136.61 | 136.61 | - |
| 25 Oct 2023 | 138.89 | 138.89 | 138.89 | 138.89 | 138.89 | - |
| 24 Oct 2023 | 141.89 | 141.89 | 141.89 | 141.89 | 141.89 | - |
| 23 Oct 2023 | 140.03 | 140.03 | 140.03 | 140.03 | 140.03 | - |
| 20 Oct 2023 | 140.47 | 140.47 | 140.47 | 140.47 | 140.47 | - |
| 19 Oct 2023 | 143.74 | 143.74 | 143.74 | 143.74 | 143.74 | - |
| 18 Oct 2023 | 152.16 | 152.16 | 152.16 | 152.16 | 152.16 | - |
| 17 Oct 2023 | 156.20 | 156.20 | 156.20 | 156.20 | 156.20 | - |
| 16 Oct 2023 | 155.58 | 155.58 | 155.58 | 155.58 | 155.58 | - |
| 13 Oct 2023 | 153.09 | 153.09 | 153.09 | 153.09 | 153.09 | - |
| 12 Oct 2023 | 155.49 | 155.49 | 155.49 | 155.49 | 155.49 | - |
| 11 Oct 2023 | 158.29 | 158.29 | 158.29 | 158.29 | 158.29 | - |
| 10 Oct 2023 | 158.56 | 158.56 | 158.56 | 158.56 | 158.56 | - |
| 09 Oct 2023 | 156.22 | 156.22 | 156.22 | 156.22 | 156.22 | - |
| 06 Oct 2023 | 156.10 | 156.10 | 156.10 | 156.10 | 156.10 | - |
| 05 Oct 2023 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
| 04 Oct 2023 | 154.79 | 154.79 | 154.79 | 154.79 | 154.79 | - |
| 03 Oct 2023 | 149.01 | 149.01 | 149.01 | 149.01 | 149.01 | - |
| 02 Oct 2023 | 152.39 | 152.39 | 152.39 | 152.39 | 152.39 | - |
| 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 | - |
| *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.