Baron Partners Fund Institutional Shares (BPTIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
207.85
-1.95 (-0.93%)
May 19, 2025, 8:04 PM EDT
BPTIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2025 | 209.80 | 209.80 | 209.80 | 209.80 | - | - |
| May 16, 2025 | 209.80 | 209.80 | 209.80 | 209.80 | 209.80 | 1.29% |
| May 15, 2025 | 207.13 | 207.13 | 207.13 | 207.13 | 207.13 | -0.04% |
| May 14, 2025 | 207.22 | 207.22 | 207.22 | 207.22 | 207.22 | 1.64% |
| May 13, 2025 | 203.88 | 203.88 | 203.88 | 203.88 | 203.88 | 1.93% |
| May 12, 2025 | 200.02 | 200.02 | 200.02 | 200.02 | 200.02 | 3.57% |
| May 9, 2025 | 193.12 | 193.12 | 193.12 | 193.12 | 193.12 | 1.67% |
| May 8, 2025 | 189.95 | 189.95 | 189.95 | 189.95 | 189.95 | 1.77% |
| May 7, 2025 | 186.64 | 186.64 | 186.64 | 186.64 | 186.64 | 0.83% |
| May 6, 2025 | 185.10 | 185.10 | 185.10 | 185.10 | 185.10 | -1.06% |
| May 5, 2025 | 187.08 | 187.08 | 187.08 | 187.08 | 187.08 | -1.04% |
| May 2, 2025 | 189.04 | 189.04 | 189.04 | 189.04 | 189.04 | 2.12% |
| May 1, 2025 | 185.12 | 185.12 | 185.12 | 185.12 | 185.12 | 0.52% |
| Apr 30, 2025 | 184.16 | 184.16 | 184.16 | 184.16 | 184.16 | -2.29% |
| Apr 29, 2025 | 188.47 | 188.47 | 188.47 | 188.47 | 188.47 | 1.34% |
| Apr 28, 2025 | 185.97 | 185.97 | 185.97 | 185.97 | 185.97 | 0.01% |
| 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% |