BPTIX - Baron Partners Fund

Nasdaq - Nasdaq Delayed Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Jun 2023------
08 Jun 2023154.28154.28154.28154.28154.28-
07 Jun 2023150.69150.69150.69150.69150.69-
06 Jun 2023150.17150.17150.17150.17150.17-
05 Jun 2023148.35148.35148.35148.35148.35-
02 Jun 2023147.72147.72147.72147.72147.72-
01 Jun 2023143.66143.66143.66143.66143.66-
31 May 2023141.81141.81141.81141.81141.81-
30 May 2023141.71141.71141.71141.71141.71-
26 May 2023139.41139.41139.41139.41139.41-
25 May 2023136.14136.14136.14136.14136.14-
24 May 2023135.27135.27135.27135.27135.27-
23 May 2023136.64136.64136.64136.64136.64-
22 May 2023139.45139.45139.45139.45139.45-
19 May 2023136.68136.68136.68136.68136.68-
18 May 2023135.92135.92135.92135.92135.92-
17 May 2023133.64133.64133.64133.64133.64-
16 May 2023130.99130.99130.99130.99130.99-
15 May 2023131.87131.87131.87131.87131.87-
12 May 2023131.62131.62131.62131.62131.62-
11 May 2023132.79132.79132.79132.79132.79-
10 May 2023132.28132.28132.28132.28132.28-
09 May 2023132.44132.44132.44132.44132.44-
08 May 2023133.23133.23133.23133.23133.23-
05 May 2023132.80132.80132.80132.80132.80-
04 May 2023128.39128.39128.39128.39128.39-
03 May 2023129.39129.39129.39129.39129.39-
02 May 2023129.88129.88129.88129.88129.88-
01 May 2023131.62131.62131.62131.62131.62-
28 Apr 2023132.14132.14132.14132.14132.14-
27 Apr 2023129.94129.94129.94129.94129.94-
26 Apr 2023125.76125.76125.76125.76125.76-
25 Apr 2023128.59128.59128.59128.59128.59-
24 Apr 2023131.86131.86131.86131.86131.86-
21 Apr 2023132.60132.60132.60132.60132.60-
20 Apr 2023131.28131.28131.28131.28131.28-
19 Apr 2023135.99135.99135.99135.99135.99-
18 Apr 2023137.13137.13137.13137.13137.13-
17 Apr 2023137.28137.28137.28137.28137.28-
14 Apr 2023135.67135.67135.67135.67135.67-
13 Apr 2023136.61136.61136.61136.61136.61-
12 Apr 2023133.86133.86133.86133.86133.86-
11 Apr 2023135.94135.94135.94135.94135.94-
10 Apr 2023134.90134.90134.90134.90134.90-
06 Apr 2023134.49134.49134.49134.49134.49-
05 Apr 2023134.20134.20134.20134.20134.20-
04 Apr 2023137.34137.34137.34137.34137.34-
03 Apr 2023139.02139.02139.02139.02139.02-
31 Mar 2023142.97142.97142.97142.97142.97-
30 Mar 2023138.09138.09138.09138.09138.09-
29 Mar 2023137.21137.21137.21137.21137.21-
28 Mar 2023134.38134.38134.38134.38134.38-
27 Mar 2023135.30135.30135.30135.30135.30-
24 Mar 2023134.28134.28134.28134.28134.28-
23 Mar 2023134.43134.43134.43134.43134.43-
22 Mar 2023135.25135.25135.25135.25135.25-
21 Mar 2023139.31139.31139.31139.31139.31-
20 Mar 2023133.10133.10133.10133.10133.10-
17 Mar 2023130.64130.64130.64130.64130.64-
16 Mar 2023133.58133.58133.58133.58133.58-
15 Mar 2023131.29131.29131.29131.29131.29-
14 Mar 2023134.00134.00134.00134.00134.00-
13 Mar 2023128.96128.96128.96128.96128.96-
10 Mar 2023129.89129.89129.89129.89129.89-
09 Mar 2023133.01133.01133.01133.01133.01-
08 Mar 2023138.67138.67138.67138.67138.67-
07 Mar 2023140.49140.49140.49140.49140.49-
06 Mar 2023143.84143.84143.84143.84143.84-
03 Mar 2023145.18145.18145.18145.18145.18-
02 Mar 2023141.58141.58141.58141.58141.58-
01 Mar 2023144.12144.12144.12144.12144.12-
28 Feb 2023145.52145.52145.52145.52145.52-
27 Feb 2023146.22146.22146.22146.22146.22-
24 Feb 2023143.44143.44143.44143.44143.44-
23 Feb 2023145.52145.52145.52145.52145.52-
22 Feb 2023144.97144.97144.97144.97144.97-
21 Feb 2023144.78144.78144.78144.78144.78-
17 Feb 2023149.95149.95149.95149.95149.95-
16 Feb 2023148.10148.10148.10148.10148.10-
15 Feb 2023152.74152.74152.74152.74152.74-
14 Feb 2023149.84149.84149.84149.84149.84-
13 Feb 2023144.84144.84144.84144.84144.84-
10 Feb 2023144.05144.05144.05144.05144.05-
09 Feb 2023147.33147.33147.33147.33147.33-
08 Feb 2023146.19146.19146.19146.19146.19-
07 Feb 2023146.82146.82146.82146.82146.82-
06 Feb 2023144.30144.30144.30144.30144.30-
03 Feb 2023143.27143.27143.27143.27143.27-
02 Feb 2023144.35144.35144.35144.35144.35-
01 Feb 2023141.43141.43141.43141.43141.43-
31 Jan 2023137.78137.78137.78137.78137.78-
30 Jan 2023134.52134.52134.52134.52134.52-
27 Jan 2023138.64138.64138.64138.64138.64-
26 Jan 2023133.55133.55133.55133.55133.55-
25 Jan 2023128.31128.31128.31128.31128.31-
24 Jan 2023128.59128.59128.59128.59128.59-
23 Jan 2023128.57128.57128.57128.57128.57-
20 Jan 2023124.80124.80124.80124.80124.80-
19 Jan 2023121.13121.13121.13121.13121.13-
18 Jan 2023123.06123.06123.06123.06123.06-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...