Singapore markets open in 3 hours 22 minutes
Straits Times Index
3,144.76 -38.85 (-1.22%) S&P 500
5,051.41 -10.41 (-0.21%) Dow
37,798.97 +63.86 (+0.17%) Nasdaq
15,865.25 -19.77 (-0.12%) Bitcoin USD
63,708.12 +750.02 (+1.19%) CMC Crypto 200
885.54 0.00 (0.00%)
Baron Partners Institutional (BPTIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:06AM EDT
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | 141.77 | 141.77 | 141.77 | 141.77 | 141.77 | - |
| 12 Apr 2024 | 145.49 | 145.49 | 145.49 | 145.49 | 145.49 | - |
| 11 Apr 2024 | 148.30 | 148.30 | 148.30 | 148.30 | 148.30 | - |
| 10 Apr 2024 | 146.95 | 146.95 | 146.95 | 146.95 | 146.95 | - |
| 09 Apr 2024 | 150.56 | 150.56 | 150.56 | 150.56 | 150.56 | - |
| 08 Apr 2024 | 149.53 | 149.53 | 149.53 | 149.53 | 149.53 | - |
| 05 Apr 2024 | 147.10 | 147.10 | 147.10 | 147.10 | 147.10 | - |
| 04 Apr 2024 | 147.07 | 147.07 | 147.07 | 147.07 | 147.07 | - |
| 03 Apr 2024 | 147.44 | 147.44 | 147.44 | 147.44 | 147.44 | - |
| 02 Apr 2024 | 146.32 | 146.32 | 146.32 | 146.32 | 146.32 | - |
| 01 Apr 2024 | 150.15 | 150.15 | 150.15 | 150.15 | 150.15 | - |
| 28 Mar 2024 | 151.24 | 151.24 | 151.24 | 151.24 | 151.24 | - |
| 27 Mar 2024 | 152.14 | 152.14 | 152.14 | 152.14 | 152.14 | - |
| 26 Mar 2024 | 150.34 | 150.34 | 150.34 | 150.34 | 150.34 | - |
| 25 Mar 2024 | 148.75 | 148.75 | 148.75 | 148.75 | 148.75 | - |
| 22 Mar 2024 | 148.63 | 148.63 | 148.63 | 148.63 | 148.63 | - |
| 21 Mar 2024 | 149.93 | 149.93 | 149.93 | 149.93 | 149.93 | - |
| 20 Mar 2024 | 151.01 | 151.01 | 151.01 | 151.01 | 151.01 | - |
| 19 Mar 2024 | 148.74 | 148.74 | 148.74 | 148.74 | 148.74 | - |
| 18 Mar 2024 | 149.33 | 149.33 | 149.33 | 149.33 | 149.33 | - |
| 15 Mar 2024 | 145.77 | 145.77 | 145.77 | 145.77 | 145.77 | - |
| 14 Mar 2024 | 144.51 | 144.51 | 144.51 | 144.51 | 144.51 | - |
| 13 Mar 2024 | 147.19 | 147.19 | 147.19 | 147.19 | 147.19 | - |
| 12 Mar 2024 | 149.58 | 149.58 | 149.58 | 149.58 | 149.58 | - |
| 11 Mar 2024 | 149.05 | 149.05 | 149.05 | 149.05 | 149.05 | - |
| 08 Mar 2024 | 148.02 | 148.02 | 148.02 | 148.02 | 148.02 | - |
| 07 Mar 2024 | 149.32 | 149.32 | 149.32 | 149.32 | 149.32 | - |
| 06 Mar 2024 | 149.15 | 149.15 | 149.15 | 149.15 | 149.15 | - |
| 05 Mar 2024 | 149.72 | 149.72 | 149.72 | 149.72 | 149.72 | - |
| 04 Mar 2024 | 152.81 | 152.81 | 152.81 | 152.81 | 152.81 | - |
| 01 Mar 2024 | 157.30 | 157.30 | 157.30 | 157.30 | 157.30 | - |
| 29 Feb 2024 | 156.52 | 156.52 | 156.52 | 156.52 | 156.52 | - |
| 28 Feb 2024 | 156.32 | 156.32 | 156.32 | 156.32 | 156.32 | - |
| 27 Feb 2024 | 154.91 | 154.91 | 154.91 | 154.91 | 154.91 | - |
| 26 Feb 2024 | 154.34 | 154.34 | 154.34 | 154.34 | 154.34 | - |
| 23 Feb 2024 | 152.83 | 152.83 | 152.83 | 152.83 | 152.83 | - |
| 22 Feb 2024 | 152.35 | 152.35 | 152.35 | 152.35 | 152.35 | - |
| 21 Feb 2024 | 150.53 | 150.53 | 150.53 | 150.53 | 150.53 | - |
| 20 Feb 2024 | 149.53 | 149.53 | 149.53 | 149.53 | 149.53 | - |
| 16 Feb 2024 | 152.02 | 152.02 | 152.02 | 152.02 | 152.02 | - |
| 15 Feb 2024 | 153.49 | 153.49 | 153.49 | 153.49 | 153.49 | - |
| 14 Feb 2024 | 148.66 | 148.66 | 148.66 | 148.66 | 148.66 | - |
| 13 Feb 2024 | 146.31 | 146.31 | 146.31 | 146.31 | 146.31 | - |
| 12 Feb 2024 | 149.33 | 149.33 | 149.33 | 149.33 | 149.33 | - |
| 09 Feb 2024 | 150.92 | 150.92 | 150.92 | 150.92 | 150.92 | - |
| 08 Feb 2024 | 148.89 | 148.89 | 148.89 | 148.89 | 148.89 | - |
| 07 Feb 2024 | 148.83 | 148.83 | 148.83 | 148.83 | 148.83 | - |
| 06 Feb 2024 | 147.56 | 147.56 | 147.56 | 147.56 | 147.56 | - |
| 05 Feb 2024 | 146.02 | 146.02 | 146.02 | 146.02 | 146.02 | - |
| 02 Feb 2024 | 148.32 | 148.32 | 148.32 | 148.32 | 148.32 | - |
| 01 Feb 2024 | 148.47 | 148.47 | 148.47 | 148.47 | 148.47 | - |
| 31 Jan 2024 | 147.07 | 147.07 | 147.07 | 147.07 | 147.07 | - |
| 30 Jan 2024 | 149.25 | 149.25 | 149.25 | 149.25 | 149.25 | - |
| 29 Jan 2024 | 149.07 | 149.07 | 149.07 | 149.07 | 149.07 | - |
| 26 Jan 2024 | 146.23 | 146.23 | 146.23 | 146.23 | 146.23 | - |
| 25 Jan 2024 | 145.83 | 145.83 | 145.83 | 145.83 | 145.83 | - |
| 24 Jan 2024 | 152.90 | 152.90 | 152.90 | 152.90 | 152.90 | - |
| 23 Jan 2024 | 153.95 | 153.95 | 153.95 | 153.95 | 153.95 | - |
| 22 Jan 2024 | 153.81 | 153.81 | 153.81 | 153.81 | 153.81 | - |
| 19 Jan 2024 | 154.21 | 154.21 | 154.21 | 154.21 | 154.21 | - |
| 18 Jan 2024 | 153.30 | 153.30 | 153.30 | 153.30 | 153.30 | - |
| 17 Jan 2024 | 153.53 | 153.53 | 153.53 | 153.53 | 153.53 | - |
| 16 Jan 2024 | 154.95 | 154.95 | 154.95 | 154.95 | 154.95 | - |
| 12 Jan 2024 | 155.64 | 155.64 | 155.64 | 155.64 | 155.64 | - |
| 11 Jan 2024 | 158.11 | 158.11 | 158.11 | 158.11 | 158.11 | - |
| 10 Jan 2024 | 160.02 | 160.02 | 160.02 | 160.02 | 160.02 | - |
| 09 Jan 2024 | 159.91 | 159.91 | 159.91 | 159.91 | 159.91 | - |
| 08 Jan 2024 | 161.91 | 161.91 | 161.91 | 161.91 | 161.91 | - |
| 05 Jan 2024 | 159.80 | 159.80 | 159.80 | 159.80 | 159.80 | - |
| 04 Jan 2024 | 160.18 | 160.18 | 160.18 | 160.18 | 160.18 | - |
| 03 Jan 2024 | 160.33 | 160.33 | 160.33 | 160.33 | 160.33 | - |
| 02 Jan 2024 | 165.12 | 165.12 | 165.12 | 165.12 | 165.12 | - |
| 29 Dec 2023 | 166.21 | 166.21 | 166.21 | 166.21 | 166.21 | - |
| 28 Dec 2023 | 168.19 | 168.19 | 168.19 | 168.19 | 168.19 | - |
| 27 Dec 2023 | 170.18 | 170.18 | 170.18 | 170.18 | 170.18 | - |
| 26 Dec 2023 | 168.78 | 168.78 | 168.78 | 168.78 | 168.78 | - |
| 22 Dec 2023 | 167.33 | 167.33 | 167.33 | 167.33 | 167.33 | - |
| 21 Dec 2023 | 167.61 | 167.61 | 167.61 | 167.61 | 167.61 | - |
| 20 Dec 2023 | 163.97 | 163.97 | 163.97 | 163.97 | 163.97 | - |
| 19 Dec 2023 | 168.71 | 168.71 | 168.71 | 168.71 | 168.71 | - |
| 18 Dec 2023 | 166.95 | 166.95 | 166.95 | 166.95 | 166.95 | - |
| 15 Dec 2023 | 166.95 | 166.95 | 166.95 | 166.95 | 166.95 | - |
| 14 Dec 2023 | 167.23 | 167.23 | 167.23 | 167.23 | 167.23 | - |
| 13 Dec 2023 | 163.30 | 163.30 | 163.30 | 163.30 | 163.30 | - |
| 12 Dec 2023 | 161.68 | 161.68 | 161.68 | 161.68 | 161.68 | - |
| 11 Dec 2023 | 161.83 | 161.83 | 161.83 | 161.83 | 161.83 | - |
| 08 Dec 2023 | 158.83 | 158.83 | 158.83 | 158.83 | 158.83 | - |
| 07 Dec 2023 | 157.40 | 157.40 | 157.40 | 157.40 | 157.40 | - |
| 06 Dec 2023 | 156.36 | 156.36 | 156.36 | 156.36 | 156.36 | - |
| 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 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.