Baron Partners Fund Institutional Shares (BPTIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
194.86
+0.75 (0.39%)
Nov 22, 2024, 8:06 AM EST
BPTIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 21, 2024 | 194.86 | 194.86 | 194.86 | 194.86 | 194.86 | 0.39% |
| Nov 20, 2024 | 194.11 | 194.11 | 194.11 | 194.11 | 194.11 | -0.01% |
| Nov 19, 2024 | 194.12 | 194.12 | 194.12 | 194.12 | 194.12 | 0.59% |
| Nov 18, 2024 | 192.98 | 192.98 | 192.98 | 192.98 | 192.98 | 2.70% |
| Nov 15, 2024 | 187.90 | 187.90 | 187.90 | 187.90 | 187.90 | 0.40% |
| Nov 14, 2024 | 187.16 | 187.16 | 187.16 | 187.16 | 187.16 | -2.86% |
| Nov 13, 2024 | 192.67 | 192.67 | 192.67 | 192.67 | 192.67 | 0.55% |
| Nov 12, 2024 | 191.62 | 191.62 | 191.62 | 191.62 | 191.62 | -2.81% |
| Nov 11, 2024 | 197.16 | 197.16 | 197.16 | 197.16 | 197.16 | 4.19% |
| Nov 8, 2024 | 189.23 | 189.23 | 189.23 | 189.23 | 189.23 | 4.05% |
| Nov 7, 2024 | 181.87 | 181.87 | 181.87 | 181.87 | 181.87 | 0.98% |
| Nov 6, 2024 | 180.10 | 180.10 | 180.10 | 180.10 | 180.10 | 7.95% |
| Nov 5, 2024 | 166.84 | 166.84 | 166.84 | 166.84 | 166.84 | 2.02% |
| Nov 4, 2024 | 163.54 | 163.54 | 163.54 | 163.54 | 163.54 | -0.94% |
| Nov 1, 2024 | 165.10 | 165.10 | 165.10 | 165.10 | 165.10 | -0.24% |
| Oct 31, 2024 | 165.50 | 165.50 | 165.50 | 165.50 | 165.50 | -3.38% |
| Oct 30, 2024 | 171.29 | 171.29 | 171.29 | 171.29 | 171.29 | -0.40% |
| Oct 29, 2024 | 171.98 | 171.98 | 171.98 | 171.98 | 171.98 | -0.69% |
| Oct 28, 2024 | 173.18 | 173.18 | 173.18 | 173.18 | 173.18 | -0.66% |
| Oct 25, 2024 | 174.33 | 174.33 | 174.33 | 174.33 | 174.33 | 1.16% |
| Oct 24, 2024 | 172.33 | 172.33 | 172.33 | 172.33 | 172.33 | 7.67% |
| Oct 23, 2024 | 160.06 | 160.06 | 160.06 | 160.06 | 160.06 | -1.77% |
| Oct 22, 2024 | 162.95 | 162.95 | 162.95 | 162.95 | 162.95 | -0.20% |
| Oct 21, 2024 | 163.27 | 163.27 | 163.27 | 163.27 | 163.27 | -0.96% |
| Oct 18, 2024 | 164.86 | 164.86 | 164.86 | 164.86 | 164.86 | 0.15% |
| Oct 17, 2024 | 164.62 | 164.62 | 164.62 | 164.62 | 164.62 | 0.12% |
| Oct 16, 2024 | 164.43 | 164.43 | 164.43 | 164.43 | 164.43 | 0.17% |
| Oct 15, 2024 | 164.15 | 164.15 | 164.15 | 164.15 | 164.15 | 0.07% |
| Oct 14, 2024 | 164.04 | 164.04 | 164.04 | 164.04 | 164.04 | 0.10% |
| Oct 11, 2024 | 163.87 | 163.87 | 163.87 | 163.87 | 163.87 | -2.58% |
| Oct 10, 2024 | 168.21 | 168.21 | 168.21 | 168.21 | 168.21 | -0.48% |
| Oct 9, 2024 | 169.02 | 169.02 | 169.02 | 169.02 | 169.02 | 0.26% |
| Oct 8, 2024 | 168.59 | 168.59 | 168.59 | 168.59 | 168.59 | 1.22% |
| Oct 7, 2024 | 166.56 | 166.56 | 166.56 | 166.56 | 166.56 | -2.66% |
| Oct 4, 2024 | 171.11 | 171.11 | 171.11 | 171.11 | 171.11 | 1.99% |
| Oct 3, 2024 | 167.77 | 167.77 | 167.77 | 167.77 | 167.77 | -1.58% |
| Oct 2, 2024 | 170.46 | 170.46 | 170.46 | 170.46 | 170.46 | -1.13% |
| Oct 1, 2024 | 172.40 | 172.40 | 172.40 | 172.40 | 172.40 | -0.97% |
| Sep 30, 2024 | 174.09 | 174.09 | 174.09 | 174.09 | 174.09 | -0.38% |
| Sep 27, 2024 | 174.75 | 174.75 | 174.75 | 174.75 | 174.75 | 0.95% |
| Sep 26, 2024 | 173.11 | 173.11 | 173.11 | 173.11 | 173.11 | 0.17% |
| Sep 25, 2024 | 172.82 | 172.82 | 172.82 | 172.82 | 172.82 | -0.36% |
| Sep 24, 2024 | 173.45 | 173.45 | 173.45 | 173.45 | 173.45 | 0.68% |
| Sep 23, 2024 | 172.27 | 172.27 | 172.27 | 172.27 | 172.27 | 1.80% |
| Sep 20, 2024 | 169.23 | 169.23 | 169.23 | 169.23 | 169.23 | -0.97% |
| Sep 19, 2024 | 170.88 | 170.88 | 170.88 | 170.88 | 170.88 | 3.65% |
| Sep 18, 2024 | 164.86 | 164.86 | 164.86 | 164.86 | 164.86 | -0.16% |
| Sep 17, 2024 | 165.13 | 165.13 | 165.13 | 165.13 | 165.13 | 0.04% |
| Sep 16, 2024 | 165.07 | 165.07 | 165.07 | 165.07 | 165.07 | -0.05% |
| Sep 13, 2024 | 165.16 | 165.16 | 165.16 | 165.16 | 165.16 | 0.71% |
| Sep 12, 2024 | 163.99 | 163.99 | 163.99 | 163.99 | 163.99 | 0.25% |
| Sep 11, 2024 | 163.58 | 163.58 | 163.58 | 163.58 | 163.58 | 0.26% |
| Sep 10, 2024 | 163.15 | 163.15 | 163.15 | 163.15 | 163.15 | 1.67% |
| Sep 9, 2024 | 160.47 | 160.47 | 160.47 | 160.47 | 160.47 | 1.57% |
| Sep 6, 2024 | 157.99 | 157.99 | 157.99 | 157.99 | 157.99 | -3.38% |
| Sep 5, 2024 | 163.52 | 163.52 | 163.52 | 163.52 | 163.52 | 1.33% |
| Sep 4, 2024 | 161.37 | 161.37 | 161.37 | 161.37 | 161.37 | 1.63% |
| Sep 3, 2024 | 158.78 | 158.78 | 158.78 | 158.78 | 158.78 | -1.24% |
| Aug 30, 2024 | 160.78 | 160.78 | 160.78 | 160.78 | 160.78 | 1.59% |
| Aug 29, 2024 | 158.26 | 158.26 | 158.26 | 158.26 | 158.26 | 0.57% |
| Aug 28, 2024 | 157.36 | 157.36 | 157.36 | 157.36 | 157.36 | -0.81% |
| Aug 27, 2024 | 158.64 | 158.64 | 158.64 | 158.64 | 158.64 | -0.46% |
| Aug 26, 2024 | 159.37 | 159.37 | 159.37 | 159.37 | 159.37 | -1.09% |
| Aug 23, 2024 | 161.13 | 161.13 | 161.13 | 161.13 | 161.13 | 2.43% |
| Aug 22, 2024 | 157.30 | 157.30 | 157.30 | 157.30 | 157.30 | -2.05% |
| Aug 21, 2024 | 160.59 | 160.59 | 160.59 | 160.59 | 160.59 | 0.75% |
| Aug 20, 2024 | 159.39 | 159.39 | 159.39 | 159.39 | 159.39 | -0.70% |
| Aug 19, 2024 | 160.51 | 160.51 | 160.51 | 160.51 | 160.51 | 1.59% |
| Aug 16, 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 0.48% |
| Aug 15, 2024 | 157.24 | 157.24 | 157.24 | 157.24 | 157.24 | 3.11% |
| Aug 14, 2024 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | -0.26% |
| Aug 13, 2024 | 152.89 | 152.89 | 152.89 | 152.89 | 152.89 | 2.38% |
| Aug 12, 2024 | 149.34 | 149.34 | 149.34 | 149.34 | 149.34 | -1.18% |
| Aug 9, 2024 | 151.13 | 151.13 | 151.13 | 151.13 | 151.13 | 0.41% |
| Aug 8, 2024 | 150.51 | 150.51 | 150.51 | 150.51 | 150.51 | 2.42% |
| Aug 7, 2024 | 146.96 | 146.96 | 146.96 | 146.96 | 146.96 | -1.86% |
| Aug 6, 2024 | 149.75 | 149.75 | 149.75 | 149.75 | 149.75 | 1.09% |
| Aug 5, 2024 | 148.13 | 148.13 | 148.13 | 148.13 | 148.13 | -3.36% |
| Aug 2, 2024 | 153.28 | 153.28 | 153.28 | 153.28 | 153.28 | -2.41% |
| Aug 1, 2024 | 157.06 | 157.06 | 157.06 | 157.06 | 157.06 | -3.18% |
| Jul 31, 2024 | 162.22 | 162.22 | 162.22 | 162.22 | 162.22 | 0.98% |
| Jul 30, 2024 | 160.65 | 160.65 | 160.65 | 160.65 | 160.65 | -0.92% |
| Jul 29, 2024 | 162.14 | 162.14 | 162.14 | 162.14 | 162.14 | 1.97% |
| Jul 26, 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 0.67% |
| Jul 25, 2024 | 157.94 | 157.94 | 157.94 | 157.94 | 157.94 | 1.08% |
| Jul 24, 2024 | 156.26 | 156.26 | 156.26 | 156.26 | 156.26 | -5.47% |
| Jul 23, 2024 | 165.31 | 165.31 | 165.31 | 165.31 | 165.31 | -0.63% |
| Jul 22, 2024 | 166.35 | 166.35 | 166.35 | 166.35 | 166.35 | 2.74% |
| Jul 19, 2024 | 161.92 | 161.92 | 161.92 | 161.92 | 161.92 | -1.90% |
| Jul 18, 2024 | 165.06 | 165.06 | 165.06 | 165.06 | 165.06 | -0.91% |
| Jul 17, 2024 | 166.57 | 166.57 | 166.57 | 166.57 | 166.57 | -2.01% |
| Jul 16, 2024 | 169.99 | 169.99 | 169.99 | 169.99 | 169.99 | 1.11% |
| Jul 15, 2024 | 168.12 | 168.12 | 168.12 | 168.12 | 168.12 | 0.83% |
| Jul 12, 2024 | 166.74 | 166.74 | 166.74 | 166.74 | 166.74 | 1.56% |
| Jul 11, 2024 | 164.18 | 164.18 | 164.18 | 164.18 | 164.18 | -2.77% |
| Jul 10, 2024 | 168.85 | 168.85 | 168.85 | 168.85 | 168.85 | 0.42% |
| Jul 9, 2024 | 168.15 | 168.15 | 168.15 | 168.15 | 168.15 | 1.16% |
| Jul 8, 2024 | 166.23 | 166.23 | 166.23 | 166.23 | 166.23 | 0.10% |
| Jul 5, 2024 | 166.07 | 166.07 | 166.07 | 166.07 | 166.07 | 0.99% |
| Jul 3, 2024 | 164.45 | 164.45 | 164.45 | 164.45 | 164.45 | 2.26% |