Baron Partners Fund Institutional Shares (BPTIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
291.68
-4.12 (-1.39%)
Oct 15, 2026, 8:10 AM EST
BPTIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 291.68 | 291.68 | 291.68 | 291.68 | 291.68 | - |
| Oct 14, 2026 | 291.68 | 291.68 | 291.68 | 291.68 | 291.68 | -1.39% |
| Oct 13, 2026 | 295.80 | 295.80 | 295.80 | 295.80 | 295.80 | -1.54% |
| Oct 12, 2026 | 300.44 | 300.44 | 300.44 | 300.44 | 300.44 | 0.33% |
| Oct 9, 2026 | 299.45 | 299.45 | 299.45 | 299.45 | 299.45 | 1.39% |
| Oct 8, 2026 | 295.35 | 295.35 | 295.35 | 295.35 | 295.35 | -0.62% |
| Oct 7, 2026 | 297.19 | 297.19 | 297.19 | 297.19 | 297.19 | -0.92% |
| Oct 6, 2026 | 299.94 | 299.94 | 299.94 | 299.94 | 299.94 | 0.61% |
| Oct 5, 2026 | 298.12 | 298.12 | 298.12 | 298.12 | 298.12 | 4.35% |
| Oct 2, 2026 | 285.68 | 285.68 | 285.68 | 285.68 | 285.68 | 2.54% |
| Oct 1, 2026 | 278.61 | 278.61 | 278.61 | 278.61 | 278.61 | 0.21% |
| Sep 30, 2026 | 278.02 | 278.02 | 278.02 | 278.02 | 278.02 | 0.11% |
| Sep 29, 2026 | 277.71 | 277.71 | 277.71 | 277.71 | 277.71 | 0.70% |
| Sep 28, 2026 | 275.79 | 275.79 | 275.79 | 275.79 | 275.79 | -1.67% |
| Sep 25, 2026 | 280.48 | 280.48 | 280.48 | 280.48 | 280.48 | -0.19% |
| Sep 24, 2026 | 281.01 | 281.01 | 281.01 | 281.01 | 281.01 | -0.18% |
| Sep 23, 2026 | 281.53 | 281.53 | 281.53 | 281.53 | 281.53 | -1.35% |
| Sep 22, 2026 | 285.39 | 285.39 | 285.39 | 285.39 | 285.39 | 0.56% |
| Sep 21, 2026 | 285.67 | 285.67 | 285.67 | 285.67 | 283.79 | 1.06% |
| Sep 18, 2026 | 282.67 | 282.67 | 282.67 | 282.67 | 280.81 | -0.79% |
| Sep 17, 2026 | 284.91 | 284.91 | 284.91 | 284.91 | 283.04 | 0.84% |
| Sep 16, 2026 | 282.53 | 282.53 | 282.53 | 282.53 | 280.67 | 1.39% |
| Sep 15, 2026 | 278.66 | 278.66 | 278.66 | 278.66 | 276.83 | -1.79% |
| Sep 14, 2026 | 283.73 | 283.73 | 283.73 | 283.73 | 281.87 | 0.67% |
| Sep 11, 2026 | 281.85 | 281.85 | 281.85 | 281.85 | 280.00 | 1.40% |
| Sep 10, 2026 | 277.96 | 277.96 | 277.96 | 277.96 | 276.13 | -0.39% |
| Sep 9, 2026 | 279.04 | 279.04 | 279.04 | 279.04 | 277.21 | -2.40% |
| Sep 8, 2026 | 285.91 | 285.91 | 285.91 | 285.91 | 284.03 | -0.52% |
| Sep 4, 2026 | 287.40 | 287.40 | 287.40 | 287.40 | 285.51 | -2.90% |
| Sep 3, 2026 | 295.97 | 295.97 | 295.97 | 295.97 | 294.03 | 3.87% |
| Sep 2, 2026 | 284.94 | 284.94 | 284.94 | 284.94 | 283.07 | -0.35% |
| Sep 1, 2026 | 285.94 | 285.94 | 285.94 | 285.94 | 284.06 | -1.94% |
| Aug 31, 2026 | 291.60 | 291.60 | 291.60 | 291.60 | 289.68 | 0.58% |
| Aug 28, 2026 | 289.91 | 289.91 | 289.91 | 289.91 | 288.01 | 0.78% |
| Aug 27, 2026 | 287.67 | 287.67 | 287.67 | 287.67 | 285.78 | - |
| Aug 26, 2026 | 287.67 | 287.67 | 287.67 | 287.67 | 285.78 | -0.17% |
| Aug 25, 2026 | 288.17 | 288.17 | 288.17 | 288.17 | 286.28 | 0.31% |
| Aug 24, 2026 | 287.28 | 287.28 | 287.28 | 287.28 | 285.39 | -0.46% |
| Aug 21, 2026 | 288.60 | 288.60 | 288.60 | 288.60 | 286.70 | 2.04% |
| Aug 20, 2026 | 282.83 | 282.83 | 282.83 | 282.83 | 280.97 | -2.19% |
| Aug 19, 2026 | 289.17 | 289.17 | 289.17 | 289.17 | 287.27 | 1.85% |
| Aug 18, 2026 | 283.92 | 283.92 | 283.92 | 283.92 | 282.05 | -0.02% |
| Aug 17, 2026 | 283.98 | 283.98 | 283.98 | 283.98 | 282.11 | - |
| Aug 14, 2026 | 283.98 | 283.98 | 283.98 | 283.98 | 282.11 | -0.50% |
| Aug 13, 2026 | 285.41 | 285.41 | 285.41 | 285.41 | 283.53 | 0.86% |
| Aug 12, 2026 | 282.98 | 282.98 | 282.98 | 282.98 | 281.12 | 2.47% |
| Aug 11, 2026 | 276.15 | 276.15 | 276.15 | 276.15 | 274.34 | -1.91% |
| Aug 10, 2026 | 281.53 | 281.53 | 281.53 | 281.53 | 279.68 | 1.62% |
| Aug 7, 2026 | 277.05 | 277.05 | 277.05 | 277.05 | 275.23 | 5.56% |
| Aug 6, 2026 | 262.46 | 262.46 | 262.46 | 262.46 | 260.74 | 1.30% |