Baron Partners Fund Institutional Shares (BPTIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
185.95
+5.91 (3.28%)
Apr 25, 2025, 8:04 PM EDT
BPTIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 185.95 | 185.95 | 185.95 | 185.95 | 185.95 | 3.28% |
| Apr 24, 2025 | 180.04 | 180.04 | 180.04 | 180.04 | 180.04 | 2.06% |
| Apr 23, 2025 | 176.40 | 176.40 | 176.40 | 176.40 | 176.40 | 2.49% |
| Apr 22, 2025 | 172.11 | 172.11 | 172.11 | 172.11 | 172.11 | 3.26% |
| Apr 21, 2025 | 166.67 | 166.67 | 166.67 | 166.67 | 166.67 | -3.42% |
| Apr 17, 2025 | 172.58 | 172.58 | 172.58 | 172.58 | 172.58 | 0.27% |
| Apr 16, 2025 | 172.12 | 172.12 | 172.12 | 172.12 | 172.12 | -2.50% |
| Apr 15, 2025 | 176.54 | 176.54 | 176.54 | 176.54 | 176.54 | 0.35% |
| Apr 14, 2025 | 175.93 | 175.93 | 175.93 | 175.93 | 175.93 | 0.56% |
| Apr 11, 2025 | 174.95 | 174.95 | 174.95 | 174.95 | 174.95 | 1.11% |
| Apr 10, 2025 | 173.03 | 173.03 | 173.03 | 173.03 | 173.03 | -4.46% |
| Apr 9, 2025 | 181.10 | 181.10 | 181.10 | 181.10 | 181.10 | 12.78% |
| Apr 8, 2025 | 160.58 | 160.58 | 160.58 | 160.58 | 160.58 | -2.58% |
| Apr 7, 2025 | 164.83 | 164.83 | 164.83 | 164.83 | 164.83 | -1.44% |
| Apr 4, 2025 | 167.23 | 167.23 | 167.23 | 167.23 | 167.23 | -7.21% |
| Apr 3, 2025 | 180.23 | 180.23 | 180.23 | 180.23 | 180.23 | -4.36% |
| Apr 2, 2025 | 188.44 | 188.44 | 188.44 | 188.44 | 188.44 | 2.65% |
| Apr 1, 2025 | 183.57 | 183.57 | 183.57 | 183.57 | 183.57 | 1.11% |
| Mar 31, 2025 | 181.55 | 181.55 | 181.55 | 181.55 | 181.55 | -0.35% |
| Mar 28, 2025 | 182.18 | 182.18 | 182.18 | 182.18 | 182.18 | -2.22% |
| Mar 27, 2025 | 186.32 | 186.32 | 186.32 | 186.32 | 186.32 | 0.19% |
| Mar 26, 2025 | 185.97 | 185.97 | 185.97 | 185.97 | 185.97 | -2.12% |
| Mar 25, 2025 | 189.99 | 189.99 | 189.99 | 189.99 | 189.99 | 1.47% |
| Mar 24, 2025 | 187.23 | 187.23 | 187.23 | 187.23 | 187.23 | 5.01% |
| Mar 21, 2025 | 178.30 | 178.30 | 178.30 | 178.30 | 178.30 | 1.60% |
| Mar 20, 2025 | 175.49 | 175.49 | 175.49 | 175.49 | 175.49 | -0.72% |
| Mar 19, 2025 | 176.77 | 176.77 | 176.77 | 176.77 | 176.77 | 2.26% |
| Mar 18, 2025 | 172.87 | 172.87 | 172.87 | 172.87 | 172.87 | -2.76% |
| Mar 17, 2025 | 177.78 | 177.78 | 177.78 | 177.78 | 177.78 | -0.48% |
| Mar 14, 2025 | 178.64 | 178.64 | 178.64 | 178.64 | 178.64 | 2.95% |
| Mar 13, 2025 | 173.52 | 173.52 | 173.52 | 173.52 | 173.52 | -1.73% |
| Mar 12, 2025 | 176.57 | 176.57 | 176.57 | 176.57 | 176.57 | 2.27% |
| Mar 11, 2025 | 172.65 | 172.65 | 172.65 | 172.65 | 172.65 | 0.85% |
| Mar 10, 2025 | 171.19 | 171.19 | 171.19 | 171.19 | 171.19 | -6.58% |
| Mar 7, 2025 | 183.24 | 183.24 | 183.24 | 183.24 | 183.24 | -0.26% |
| Mar 6, 2025 | 183.72 | 183.72 | 183.72 | 183.72 | 183.72 | -2.97% |
| Mar 5, 2025 | 189.35 | 189.35 | 189.35 | 189.35 | 189.35 | 1.57% |
| Mar 4, 2025 | 186.42 | 186.42 | 186.42 | 186.42 | 186.42 | -2.49% |
| Mar 3, 2025 | 191.19 | 191.19 | 191.19 | 191.19 | 191.19 | -1.60% |
| Feb 28, 2025 | 194.29 | 194.29 | 194.29 | 194.29 | 194.29 | 2.20% |
| Feb 27, 2025 | 190.11 | 190.11 | 190.11 | 190.11 | 190.11 | -1.47% |
| Feb 26, 2025 | 192.94 | 192.94 | 192.94 | 192.94 | 192.94 | -1.71% |
| Feb 25, 2025 | 196.30 | 196.30 | 196.30 | 196.30 | 196.30 | -3.45% |
| Feb 24, 2025 | 203.32 | 203.32 | 203.32 | 203.32 | 203.32 | -0.70% |
| Feb 21, 2025 | 204.76 | 204.76 | 204.76 | 204.76 | 204.76 | -2.95% |
| Feb 20, 2025 | 210.98 | 210.98 | 210.98 | 210.98 | 210.98 | -1.04% |
| Feb 19, 2025 | 213.19 | 213.19 | 213.19 | 213.19 | 213.19 | 1.31% |
| Feb 18, 2025 | 210.43 | 210.43 | 210.43 | 210.43 | 210.43 | 0.62% |
| Feb 14, 2025 | 209.13 | 209.13 | 209.13 | 209.13 | 209.13 | -0.68% |
| Feb 13, 2025 | 210.57 | 210.57 | 210.57 | 210.57 | 210.57 | 2.13% |