Baron Partners Fund Institutional Shares (BPTIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
253.74
-0.22 (-0.09%)
May 15, 2026, 8:10 AM EST
BPTIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 15, 2026 | 253.74 | 253.74 | 253.74 | 253.74 | - | -0.09% |
| May 14, 2026 | 253.96 | 253.96 | 253.96 | 253.96 | 253.96 | - |
| May 13, 2026 | 253.96 | 253.96 | 253.96 | 253.96 | 253.96 | -0.61% |
| May 12, 2026 | 255.52 | 255.52 | 255.52 | 255.52 | 255.52 | -0.57% |
| May 11, 2026 | 256.99 | 256.99 | 256.99 | 256.99 | 256.99 | -0.18% |
| May 8, 2026 | 257.46 | 257.46 | 257.46 | 257.46 | 257.46 | 0.36% |
| May 7, 2026 | 256.54 | 256.54 | 256.54 | 256.54 | 256.54 | 1.45% |
| May 6, 2026 | 252.88 | 252.88 | 252.88 | 252.88 | 252.88 | 0.68% |
| May 5, 2026 | 251.16 | 251.16 | 251.16 | 251.16 | 251.16 | -0.50% |
| May 4, 2026 | 252.41 | 252.41 | 252.41 | 252.41 | 252.41 | -0.35% |
| May 1, 2026 | 253.30 | 253.30 | 253.30 | 253.30 | 253.30 | 0.32% |
| Apr 30, 2026 | 252.48 | 252.48 | 252.48 | 252.48 | 252.48 | 0.24% |
| Apr 29, 2026 | 251.88 | 251.88 | 251.88 | 251.88 | 251.88 | -0.63% |
| Apr 28, 2026 | 253.47 | 253.47 | 253.47 | 253.47 | 253.47 | -0.19% |
| Apr 27, 2026 | 253.94 | 253.94 | 253.94 | 253.94 | 253.94 | -0.07% |
| Apr 24, 2026 | 254.13 | 254.13 | 254.13 | 254.13 | 254.13 | -0.10% |
| Apr 23, 2026 | 254.39 | 254.39 | 254.39 | 254.39 | 254.39 | -2.16% |
| Apr 22, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | -0.28% |
| Apr 21, 2026 | 260.74 | 260.74 | 260.74 | 260.74 | 260.74 | -0.42% |
| Apr 20, 2026 | 261.84 | 261.84 | 261.84 | 261.84 | 261.84 | -0.08% |
| Apr 17, 2026 | 262.04 | 262.04 | 262.04 | 262.04 | 262.04 | 1.42% |
| Apr 16, 2026 | 258.37 | 258.37 | 258.37 | 258.37 | 258.37 | -0.31% |
| Apr 15, 2026 | 259.18 | 259.18 | 259.18 | 259.18 | 259.18 | 2.80% |
| Apr 14, 2026 | 252.11 | 252.11 | 252.11 | 252.11 | 252.11 | 0.86% |
| Apr 13, 2026 | 249.95 | 249.95 | 249.95 | 249.95 | 249.95 | 1.91% |
| Apr 10, 2026 | 245.27 | 245.27 | 245.27 | 245.27 | 245.27 | -0.93% |
| Apr 9, 2026 | 247.58 | 247.58 | 247.58 | 247.58 | 247.58 | -0.32% |
| Apr 8, 2026 | 248.38 | 248.38 | 248.38 | 248.38 | 248.38 | 0.55% |
| Apr 7, 2026 | 247.02 | 247.02 | 247.02 | 247.02 | 247.02 | -0.95% |
| Apr 6, 2026 | 249.40 | 249.40 | 249.40 | 249.40 | 249.40 | -0.24% |
| Apr 2, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | -0.78% |
| Apr 1, 2026 | 251.97 | 251.97 | 251.97 | 251.97 | 251.97 | 0.42% |
| Mar 31, 2026 | 250.92 | 250.92 | 250.92 | 250.92 | 250.92 | 2.10% |
| Mar 30, 2026 | 245.75 | 245.75 | 245.75 | 245.75 | 245.75 | -0.02% |
| Mar 27, 2026 | 245.81 | 245.81 | 245.81 | 245.81 | 245.81 | -1.66% |
| Mar 26, 2026 | 249.95 | 249.95 | 249.95 | 249.95 | 249.95 | -0.83% |
| Mar 25, 2026 | 252.05 | 252.05 | 252.05 | 252.05 | 252.05 | -0.09% |
| Mar 24, 2026 | 252.27 | 252.27 | 252.27 | 252.27 | 252.27 | -0.79% |
| Mar 23, 2026 | 254.27 | 254.27 | 254.27 | 254.27 | 254.27 | 1.38% |
| Mar 20, 2026 | 250.81 | 250.81 | 250.81 | 250.81 | 250.81 | -1.24% |
| Mar 19, 2026 | 253.95 | 253.95 | 253.95 | 253.95 | 253.95 | -1.09% |
| Mar 18, 2026 | 256.76 | 256.76 | 256.76 | 256.76 | 256.76 | -1.31% |
| Mar 17, 2026 | 260.17 | 260.17 | 260.17 | 260.17 | 260.17 | 1.00% |
| Mar 16, 2026 | 257.60 | 257.60 | 257.60 | 257.60 | 257.60 | 0.55% |
| Mar 13, 2026 | 256.18 | 256.18 | 256.18 | 256.18 | 256.18 | -0.05% |
| Mar 12, 2026 | 256.31 | 256.31 | 256.31 | 256.31 | 256.31 | -1.87% |
| Mar 11, 2026 | 261.19 | 261.19 | 261.19 | 261.19 | 261.19 | 0.22% |
| Mar 10, 2026 | 260.61 | 260.61 | 260.61 | 260.61 | 260.61 | -1.01% |
| Mar 9, 2026 | 263.26 | 263.26 | 263.26 | 263.26 | 263.26 | -0.27% |
| Mar 6, 2026 | 263.98 | 263.98 | 263.98 | 263.98 | 263.98 | -1.10% |