Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,139.73 +767.07 (+1.21%) CMC Crypto 200
1,385.43 +72.81 (+5.55%)
Baron Partners Retail (BPTRX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:06AM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 131.87 | 131.87 | 131.87 | 131.87 | 131.87 | - |
| 17 Apr 2024 | 133.58 | 133.58 | 133.58 | 133.58 | 133.58 | - |
| 16 Apr 2024 | 134.85 | 134.85 | 134.85 | 134.85 | 134.85 | - |
| 15 Apr 2024 | 136.05 | 136.05 | 136.05 | 136.05 | 136.05 | - |
| 12 Apr 2024 | 139.63 | 139.63 | 139.63 | 139.63 | 139.63 | - |
| 11 Apr 2024 | 142.33 | 142.33 | 142.33 | 142.33 | 142.33 | - |
| 10 Apr 2024 | 141.03 | 141.03 | 141.03 | 141.03 | 141.03 | - |
| 09 Apr 2024 | 144.50 | 144.50 | 144.50 | 144.50 | 144.50 | - |
| 08 Apr 2024 | 143.50 | 143.50 | 143.50 | 143.50 | 143.50 | - |
| 05 Apr 2024 | 141.18 | 141.18 | 141.18 | 141.18 | 141.18 | - |
| 04 Apr 2024 | 141.15 | 141.15 | 141.15 | 141.15 | 141.15 | - |
| 03 Apr 2024 | 141.51 | 141.51 | 141.51 | 141.51 | 141.51 | - |
| 02 Apr 2024 | 140.43 | 140.43 | 140.43 | 140.43 | 140.43 | - |
| 01 Apr 2024 | 144.11 | 144.11 | 144.11 | 144.11 | 144.11 | - |
| 28 Mar 2024 | 145.16 | 145.16 | 145.16 | 145.16 | 145.16 | - |
| 27 Mar 2024 | 146.02 | 146.02 | 146.02 | 146.02 | 146.02 | - |
| 26 Mar 2024 | 144.30 | 144.30 | 144.30 | 144.30 | 144.30 | - |
| 25 Mar 2024 | 142.77 | 142.77 | 142.77 | 142.77 | 142.77 | - |
| 22 Mar 2024 | 142.66 | 142.66 | 142.66 | 142.66 | 142.66 | - |
| 21 Mar 2024 | 143.91 | 143.91 | 143.91 | 143.91 | 143.91 | - |
| 20 Mar 2024 | 144.95 | 144.95 | 144.95 | 144.95 | 144.95 | - |
| 19 Mar 2024 | 142.77 | 142.77 | 142.77 | 142.77 | 142.77 | - |
| 18 Mar 2024 | 143.33 | 143.33 | 143.33 | 143.33 | 143.33 | - |
| 15 Mar 2024 | 139.92 | 139.92 | 139.92 | 139.92 | 139.92 | - |
| 14 Mar 2024 | 138.71 | 138.71 | 138.71 | 138.71 | 138.71 | - |
| 13 Mar 2024 | 141.29 | 141.29 | 141.29 | 141.29 | 141.29 | - |
| 12 Mar 2024 | 143.59 | 143.59 | 143.59 | 143.59 | 143.59 | - |
| 11 Mar 2024 | 143.07 | 143.07 | 143.07 | 143.07 | 143.07 | - |
| 08 Mar 2024 | 142.09 | 142.09 | 142.09 | 142.09 | 142.09 | - |
| 07 Mar 2024 | 143.34 | 143.34 | 143.34 | 143.34 | 143.34 | - |
| 06 Mar 2024 | 143.18 | 143.18 | 143.18 | 143.18 | 143.18 | - |
| 05 Mar 2024 | 143.72 | 143.72 | 143.72 | 143.72 | 143.72 | - |
| 04 Mar 2024 | 146.69 | 146.69 | 146.69 | 146.69 | 146.69 | - |
| 01 Mar 2024 | 151.01 | 151.01 | 151.01 | 151.01 | 151.01 | - |
| 29 Feb 2024 | 150.26 | 150.26 | 150.26 | 150.26 | 150.26 | - |
| 28 Feb 2024 | 150.07 | 150.07 | 150.07 | 150.07 | 150.07 | - |
| 27 Feb 2024 | 148.71 | 148.71 | 148.71 | 148.71 | 148.71 | - |
| 26 Feb 2024 | 148.17 | 148.17 | 148.17 | 148.17 | 148.17 | - |
| 23 Feb 2024 | 146.72 | 146.72 | 146.72 | 146.72 | 146.72 | - |
| 22 Feb 2024 | 146.26 | 146.26 | 146.26 | 146.26 | 146.26 | - |
| 21 Feb 2024 | 144.51 | 144.51 | 144.51 | 144.51 | 144.51 | - |
| 20 Feb 2024 | 143.56 | 143.56 | 143.56 | 143.56 | 143.56 | - |
| 16 Feb 2024 | 145.95 | 145.95 | 145.95 | 145.95 | 145.95 | - |
| 15 Feb 2024 | 147.36 | 147.36 | 147.36 | 147.36 | 147.36 | - |
| 14 Feb 2024 | 142.72 | 142.72 | 142.72 | 142.72 | 142.72 | - |
| 13 Feb 2024 | 140.47 | 140.47 | 140.47 | 140.47 | 140.47 | - |
| 12 Feb 2024 | 143.37 | 143.37 | 143.37 | 143.37 | 143.37 | - |
| 09 Feb 2024 | 144.91 | 144.91 | 144.91 | 144.91 | 144.91 | - |
| 08 Feb 2024 | 142.95 | 142.95 | 142.95 | 142.95 | 142.95 | - |
| 07 Feb 2024 | 142.90 | 142.90 | 142.90 | 142.90 | 142.90 | - |
| 06 Feb 2024 | 141.68 | 141.68 | 141.68 | 141.68 | 141.68 | - |
| 05 Feb 2024 | 140.20 | 140.20 | 140.20 | 140.20 | 140.20 | - |
| 02 Feb 2024 | 142.41 | 142.41 | 142.41 | 142.41 | 142.41 | - |
| 01 Feb 2024 | 142.56 | 142.56 | 142.56 | 142.56 | 142.56 | - |
| 31 Jan 2024 | 141.21 | 141.21 | 141.21 | 141.21 | 141.21 | - |
| 30 Jan 2024 | 143.31 | 143.31 | 143.31 | 143.31 | 143.31 | - |
| 29 Jan 2024 | 143.13 | 143.13 | 143.13 | 143.13 | 143.13 | - |
| 26 Jan 2024 | 140.42 | 140.42 | 140.42 | 140.42 | 140.42 | - |
| 25 Jan 2024 | 140.03 | 140.03 | 140.03 | 140.03 | 140.03 | - |
| 24 Jan 2024 | 146.82 | 146.82 | 146.82 | 146.82 | 146.82 | - |
| 23 Jan 2024 | 147.83 | 147.83 | 147.83 | 147.83 | 147.83 | - |
| 22 Jan 2024 | 147.69 | 147.69 | 147.69 | 147.69 | 147.69 | - |
| 19 Jan 2024 | 148.08 | 148.08 | 148.08 | 148.08 | 148.08 | - |
| 18 Jan 2024 | 147.21 | 147.21 | 147.21 | 147.21 | 147.21 | - |
| 17 Jan 2024 | 147.43 | 147.43 | 147.43 | 147.43 | 147.43 | - |
| 16 Jan 2024 | 148.80 | 148.80 | 148.80 | 148.80 | 148.80 | - |
| 12 Jan 2024 | 149.46 | 149.46 | 149.46 | 149.46 | 149.46 | - |
| 11 Jan 2024 | 151.84 | 151.84 | 151.84 | 151.84 | 151.84 | - |
| 10 Jan 2024 | 153.67 | 153.67 | 153.67 | 153.67 | 153.67 | - |
| 09 Jan 2024 | 153.57 | 153.57 | 153.57 | 153.57 | 153.57 | - |
| 08 Jan 2024 | 155.49 | 155.49 | 155.49 | 155.49 | 155.49 | - |
| 05 Jan 2024 | 153.47 | 153.47 | 153.47 | 153.47 | 153.47 | - |
| 04 Jan 2024 | 153.83 | 153.83 | 153.83 | 153.83 | 153.83 | - |
| 03 Jan 2024 | 153.97 | 153.97 | 153.97 | 153.97 | 153.97 | - |
| 02 Jan 2024 | 158.57 | 158.57 | 158.57 | 158.57 | 158.57 | - |
| 29 Dec 2023 | 159.63 | 159.63 | 159.63 | 159.63 | 159.63 | - |
| 28 Dec 2023 | 161.53 | 161.53 | 161.53 | 161.53 | 161.53 | - |
| 27 Dec 2023 | 163.45 | 163.45 | 163.45 | 163.45 | 163.45 | - |
| 26 Dec 2023 | 162.11 | 162.11 | 162.11 | 162.11 | 162.11 | - |
| 22 Dec 2023 | 160.72 | 160.72 | 160.72 | 160.72 | 160.72 | - |
| 21 Dec 2023 | 160.99 | 160.99 | 160.99 | 160.99 | 160.99 | - |
| 20 Dec 2023 | 157.49 | 157.49 | 157.49 | 157.49 | 157.49 | - |
| 19 Dec 2023 | 162.04 | 162.04 | 162.04 | 162.04 | 162.04 | - |
| 18 Dec 2023 | 160.36 | 160.36 | 160.36 | 160.36 | 160.36 | - |
| 15 Dec 2023 | 160.36 | 160.36 | 160.36 | 160.36 | 160.36 | - |
| 14 Dec 2023 | 160.62 | 160.62 | 160.62 | 160.62 | 160.62 | - |
| 13 Dec 2023 | 156.85 | 156.85 | 156.85 | 156.85 | 156.85 | - |
| 12 Dec 2023 | 155.29 | 155.29 | 155.29 | 155.29 | 155.29 | - |
| 11 Dec 2023 | 155.44 | 155.44 | 155.44 | 155.44 | 155.44 | - |
| 08 Dec 2023 | 152.56 | 152.56 | 152.56 | 152.56 | 152.56 | - |
| 07 Dec 2023 | 151.20 | 151.20 | 151.20 | 151.20 | 151.20 | - |
| 06 Dec 2023 | 150.19 | 150.19 | 150.19 | 150.19 | 150.19 | - |
| 05 Dec 2023 | 150.39 | 150.39 | 150.39 | 150.39 | 150.39 | - |
| 04 Dec 2023 | 150.66 | 150.66 | 150.66 | 150.66 | 150.66 | - |
| 01 Dec 2023 | 151.05 | 151.05 | 151.05 | 151.05 | 151.05 | - |
| 30 Nov 2023 | 149.66 | 149.66 | 149.66 | 149.66 | 149.66 | - |
| 29 Nov 2023 | 150.39 | 150.39 | 150.39 | 150.39 | 150.39 | - |
| 28 Nov 2023 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - |
| 27 Nov 2023 | 148.90 | 148.90 | 148.90 | 148.90 | 148.90 | - |
| *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.