BPTIX - Baron Partners Fund
Nasdaq - Nasdaq Delayed Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 Jun 2023 | - | - | - | - | - | - |
| 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 | - |
| 08 May 2023 | 133.23 | 133.23 | 133.23 | 133.23 | 133.23 | - |
| 05 May 2023 | 132.80 | 132.80 | 132.80 | 132.80 | 132.80 | - |
| 04 May 2023 | 128.39 | 128.39 | 128.39 | 128.39 | 128.39 | - |
| 03 May 2023 | 129.39 | 129.39 | 129.39 | 129.39 | 129.39 | - |
| 02 May 2023 | 129.88 | 129.88 | 129.88 | 129.88 | 129.88 | - |
| 01 May 2023 | 131.62 | 131.62 | 131.62 | 131.62 | 131.62 | - |
| 28 Apr 2023 | 132.14 | 132.14 | 132.14 | 132.14 | 132.14 | - |
| 27 Apr 2023 | 129.94 | 129.94 | 129.94 | 129.94 | 129.94 | - |
| 26 Apr 2023 | 125.76 | 125.76 | 125.76 | 125.76 | 125.76 | - |
| 25 Apr 2023 | 128.59 | 128.59 | 128.59 | 128.59 | 128.59 | - |
| 24 Apr 2023 | 131.86 | 131.86 | 131.86 | 131.86 | 131.86 | - |
| 21 Apr 2023 | 132.60 | 132.60 | 132.60 | 132.60 | 132.60 | - |
| 20 Apr 2023 | 131.28 | 131.28 | 131.28 | 131.28 | 131.28 | - |
| 19 Apr 2023 | 135.99 | 135.99 | 135.99 | 135.99 | 135.99 | - |
| 18 Apr 2023 | 137.13 | 137.13 | 137.13 | 137.13 | 137.13 | - |
| 17 Apr 2023 | 137.28 | 137.28 | 137.28 | 137.28 | 137.28 | - |
| 14 Apr 2023 | 135.67 | 135.67 | 135.67 | 135.67 | 135.67 | - |
| 13 Apr 2023 | 136.61 | 136.61 | 136.61 | 136.61 | 136.61 | - |
| 12 Apr 2023 | 133.86 | 133.86 | 133.86 | 133.86 | 133.86 | - |
| 11 Apr 2023 | 135.94 | 135.94 | 135.94 | 135.94 | 135.94 | - |
| 10 Apr 2023 | 134.90 | 134.90 | 134.90 | 134.90 | 134.90 | - |
| 06 Apr 2023 | 134.49 | 134.49 | 134.49 | 134.49 | 134.49 | - |
| 05 Apr 2023 | 134.20 | 134.20 | 134.20 | 134.20 | 134.20 | - |
| 04 Apr 2023 | 137.34 | 137.34 | 137.34 | 137.34 | 137.34 | - |
| 03 Apr 2023 | 139.02 | 139.02 | 139.02 | 139.02 | 139.02 | - |
| 31 Mar 2023 | 142.97 | 142.97 | 142.97 | 142.97 | 142.97 | - |
| 30 Mar 2023 | 138.09 | 138.09 | 138.09 | 138.09 | 138.09 | - |
| 29 Mar 2023 | 137.21 | 137.21 | 137.21 | 137.21 | 137.21 | - |
| 28 Mar 2023 | 134.38 | 134.38 | 134.38 | 134.38 | 134.38 | - |
| 27 Mar 2023 | 135.30 | 135.30 | 135.30 | 135.30 | 135.30 | - |
| 24 Mar 2023 | 134.28 | 134.28 | 134.28 | 134.28 | 134.28 | - |
| 23 Mar 2023 | 134.43 | 134.43 | 134.43 | 134.43 | 134.43 | - |
| 22 Mar 2023 | 135.25 | 135.25 | 135.25 | 135.25 | 135.25 | - |
| 21 Mar 2023 | 139.31 | 139.31 | 139.31 | 139.31 | 139.31 | - |
| 20 Mar 2023 | 133.10 | 133.10 | 133.10 | 133.10 | 133.10 | - |
| 17 Mar 2023 | 130.64 | 130.64 | 130.64 | 130.64 | 130.64 | - |
| 16 Mar 2023 | 133.58 | 133.58 | 133.58 | 133.58 | 133.58 | - |
| 15 Mar 2023 | 131.29 | 131.29 | 131.29 | 131.29 | 131.29 | - |
| 14 Mar 2023 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - |
| 13 Mar 2023 | 128.96 | 128.96 | 128.96 | 128.96 | 128.96 | - |
| 10 Mar 2023 | 129.89 | 129.89 | 129.89 | 129.89 | 129.89 | - |
| 09 Mar 2023 | 133.01 | 133.01 | 133.01 | 133.01 | 133.01 | - |
| 08 Mar 2023 | 138.67 | 138.67 | 138.67 | 138.67 | 138.67 | - |
| 07 Mar 2023 | 140.49 | 140.49 | 140.49 | 140.49 | 140.49 | - |
| 06 Mar 2023 | 143.84 | 143.84 | 143.84 | 143.84 | 143.84 | - |
| 03 Mar 2023 | 145.18 | 145.18 | 145.18 | 145.18 | 145.18 | - |
| 02 Mar 2023 | 141.58 | 141.58 | 141.58 | 141.58 | 141.58 | - |
| 01 Mar 2023 | 144.12 | 144.12 | 144.12 | 144.12 | 144.12 | - |
| 28 Feb 2023 | 145.52 | 145.52 | 145.52 | 145.52 | 145.52 | - |
| 27 Feb 2023 | 146.22 | 146.22 | 146.22 | 146.22 | 146.22 | - |
| 24 Feb 2023 | 143.44 | 143.44 | 143.44 | 143.44 | 143.44 | - |
| 23 Feb 2023 | 145.52 | 145.52 | 145.52 | 145.52 | 145.52 | - |
| 22 Feb 2023 | 144.97 | 144.97 | 144.97 | 144.97 | 144.97 | - |
| 21 Feb 2023 | 144.78 | 144.78 | 144.78 | 144.78 | 144.78 | - |
| 17 Feb 2023 | 149.95 | 149.95 | 149.95 | 149.95 | 149.95 | - |
| 16 Feb 2023 | 148.10 | 148.10 | 148.10 | 148.10 | 148.10 | - |
| 15 Feb 2023 | 152.74 | 152.74 | 152.74 | 152.74 | 152.74 | - |
| 14 Feb 2023 | 149.84 | 149.84 | 149.84 | 149.84 | 149.84 | - |
| 13 Feb 2023 | 144.84 | 144.84 | 144.84 | 144.84 | 144.84 | - |
| 10 Feb 2023 | 144.05 | 144.05 | 144.05 | 144.05 | 144.05 | - |
| 09 Feb 2023 | 147.33 | 147.33 | 147.33 | 147.33 | 147.33 | - |
| 08 Feb 2023 | 146.19 | 146.19 | 146.19 | 146.19 | 146.19 | - |
| 07 Feb 2023 | 146.82 | 146.82 | 146.82 | 146.82 | 146.82 | - |
| 06 Feb 2023 | 144.30 | 144.30 | 144.30 | 144.30 | 144.30 | - |
| 03 Feb 2023 | 143.27 | 143.27 | 143.27 | 143.27 | 143.27 | - |
| 02 Feb 2023 | 144.35 | 144.35 | 144.35 | 144.35 | 144.35 | - |
| 01 Feb 2023 | 141.43 | 141.43 | 141.43 | 141.43 | 141.43 | - |
| 31 Jan 2023 | 137.78 | 137.78 | 137.78 | 137.78 | 137.78 | - |
| 30 Jan 2023 | 134.52 | 134.52 | 134.52 | 134.52 | 134.52 | - |
| 27 Jan 2023 | 138.64 | 138.64 | 138.64 | 138.64 | 138.64 | - |
| 26 Jan 2023 | 133.55 | 133.55 | 133.55 | 133.55 | 133.55 | - |
| 25 Jan 2023 | 128.31 | 128.31 | 128.31 | 128.31 | 128.31 | - |
| 24 Jan 2023 | 128.59 | 128.59 | 128.59 | 128.59 | 128.59 | - |
| 23 Jan 2023 | 128.57 | 128.57 | 128.57 | 128.57 | 128.57 | - |
| 20 Jan 2023 | 124.80 | 124.80 | 124.80 | 124.80 | 124.80 | - |
| 19 Jan 2023 | 121.13 | 121.13 | 121.13 | 121.13 | 121.13 | - |
| 18 Jan 2023 | 123.06 | 123.06 | 123.06 | 123.06 | 123.06 | - |
| *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.