Baron Partners Fund Institutional Shares (BPTIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
202.42
+0.15 (0.07%)
Jun 16, 2025, 8:09 AM EDT
BPTIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 16, 2025 | 202.42 | 202.42 | 202.42 | 202.42 | - | - |
| Jun 13, 2025 | 202.42 | 202.42 | 202.42 | 202.42 | 202.42 | 0.07% |
| Jun 12, 2025 | 202.27 | 202.27 | 202.27 | 202.27 | 202.27 | -0.60% |
| Jun 11, 2025 | 203.50 | 203.50 | 203.50 | 203.50 | 203.50 | -0.18% |
| Jun 10, 2025 | 203.86 | 203.86 | 203.86 | 203.86 | 203.86 | 2.15% |
| Jun 9, 2025 | 199.56 | 199.56 | 199.56 | 199.56 | 199.56 | 1.43% |
| Jun 6, 2025 | 196.75 | 196.75 | 196.75 | 196.75 | 196.75 | 1.61% |
| Jun 5, 2025 | 193.63 | 193.63 | 193.63 | 193.63 | 193.63 | -5.62% |
| Jun 4, 2025 | 205.15 | 205.15 | 205.15 | 205.15 | 205.15 | -1.08% |
| Jun 3, 2025 | 207.39 | 207.39 | 207.39 | 207.39 | 207.39 | 0.43% |
| Jun 2, 2025 | 206.50 | 206.50 | 206.50 | 206.50 | 206.50 | -0.52% |
| May 30, 2025 | 207.57 | 207.57 | 207.57 | 207.57 | 207.57 | -1.31% |
| May 29, 2025 | 210.33 | 210.33 | 210.33 | 210.33 | 210.33 | 0.21% |
| May 28, 2025 | 209.89 | 209.89 | 209.89 | 209.89 | 209.89 | -0.75% |
| May 27, 2025 | 211.47 | 211.47 | 211.47 | 211.47 | 211.47 | 3.80% |
| May 23, 2025 | 203.73 | 203.73 | 203.73 | 203.73 | 203.73 | -0.31% |
| May 22, 2025 | 204.37 | 204.37 | 204.37 | 204.37 | 204.37 | 0.86% |
| May 21, 2025 | 202.63 | 202.63 | 202.63 | 202.63 | 202.63 | -2.38% |
| May 20, 2025 | 207.56 | 207.56 | 207.56 | 207.56 | 207.56 | -0.14% |
| May 19, 2025 | 207.85 | 207.85 | 207.85 | 207.85 | 207.85 | -0.93% |
| 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% |