Baron Partners Fund Retail Shares (BPTRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
186.72
+0.72 (0.39%)
Nov 22, 2024, 8:06 AM EST
BPTRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 21, 2024 | 186.72 | 186.72 | 186.72 | 186.72 | 186.72 | 0.39% |
| Nov 20, 2024 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | -0.01% |
| Nov 19, 2024 | 186.01 | 186.01 | 186.01 | 186.01 | 186.01 | 0.58% |
| Nov 18, 2024 | 184.93 | 184.93 | 184.93 | 184.93 | 184.93 | 2.71% |
| Nov 15, 2024 | 180.05 | 180.05 | 180.05 | 180.05 | 180.05 | 0.39% |
| Nov 14, 2024 | 179.35 | 179.35 | 179.35 | 179.35 | 179.35 | -2.86% |
| Nov 13, 2024 | 184.63 | 184.63 | 184.63 | 184.63 | 184.63 | 0.55% |
| Nov 12, 2024 | 183.62 | 183.62 | 183.62 | 183.62 | 183.62 | -2.81% |
| Nov 11, 2024 | 188.93 | 188.93 | 188.93 | 188.93 | 188.93 | 4.19% |
| Nov 8, 2024 | 181.34 | 181.34 | 181.34 | 181.34 | 181.34 | 4.04% |
| Nov 7, 2024 | 174.29 | 174.29 | 174.29 | 174.29 | 174.29 | 0.98% |
| Nov 6, 2024 | 172.60 | 172.60 | 172.60 | 172.60 | 172.60 | 7.95% |
| Nov 5, 2024 | 159.89 | 159.89 | 159.89 | 159.89 | 159.89 | 2.02% |
| Nov 4, 2024 | 156.73 | 156.73 | 156.73 | 156.73 | 156.73 | -0.94% |
| Nov 1, 2024 | 158.22 | 158.22 | 158.22 | 158.22 | 158.22 | -0.25% |
| Oct 31, 2024 | 158.61 | 158.61 | 158.61 | 158.61 | 158.61 | -3.38% |
| Oct 30, 2024 | 164.16 | 164.16 | 164.16 | 164.16 | 164.16 | -0.40% |
| Oct 29, 2024 | 164.82 | 164.82 | 164.82 | 164.82 | 164.82 | -0.70% |
| Oct 28, 2024 | 165.98 | 165.98 | 165.98 | 165.98 | 165.98 | -0.66% |
| Oct 25, 2024 | 167.08 | 167.08 | 167.08 | 167.08 | 167.08 | 1.16% |
| Oct 24, 2024 | 165.16 | 165.16 | 165.16 | 165.16 | 165.16 | 7.66% |
| Oct 23, 2024 | 153.41 | 153.41 | 153.41 | 153.41 | 153.41 | -1.77% |
| Oct 22, 2024 | 156.17 | 156.17 | 156.17 | 156.17 | 156.17 | -0.20% |
| Oct 21, 2024 | 156.48 | 156.48 | 156.48 | 156.48 | 156.48 | -0.97% |
| Oct 18, 2024 | 158.01 | 158.01 | 158.01 | 158.01 | 158.01 | 0.15% |
| Oct 17, 2024 | 157.78 | 157.78 | 157.78 | 157.78 | 157.78 | 0.11% |
| Oct 16, 2024 | 157.60 | 157.60 | 157.60 | 157.60 | 157.60 | 0.17% |
| Oct 15, 2024 | 157.33 | 157.33 | 157.33 | 157.33 | 157.33 | 0.06% |
| Oct 14, 2024 | 157.23 | 157.23 | 157.23 | 157.23 | 157.23 | 0.10% |
| Oct 11, 2024 | 157.07 | 157.07 | 157.07 | 157.07 | 157.07 | -2.58% |
| Oct 10, 2024 | 161.23 | 161.23 | 161.23 | 161.23 | 161.23 | -0.48% |
| Oct 9, 2024 | 162.01 | 162.01 | 162.01 | 162.01 | 162.01 | 0.25% |
| Oct 8, 2024 | 161.60 | 161.60 | 161.60 | 161.60 | 161.60 | 1.22% |
| Oct 7, 2024 | 159.65 | 159.65 | 159.65 | 159.65 | 159.65 | -2.66% |
| Oct 4, 2024 | 164.01 | 164.01 | 164.01 | 164.01 | 164.01 | 1.99% |
| Oct 3, 2024 | 160.81 | 160.81 | 160.81 | 160.81 | 160.81 | -1.59% |
| Oct 2, 2024 | 163.40 | 163.40 | 163.40 | 163.40 | 163.40 | -1.13% |
| Oct 1, 2024 | 165.26 | 165.26 | 165.26 | 165.26 | 165.26 | -0.97% |
| Sep 30, 2024 | 166.88 | 166.88 | 166.88 | 166.88 | 166.88 | -0.38% |
| Sep 27, 2024 | 167.51 | 167.51 | 167.51 | 167.51 | 167.51 | 0.95% |
| Sep 26, 2024 | 165.94 | 165.94 | 165.94 | 165.94 | 165.94 | 0.16% |
| Sep 25, 2024 | 165.67 | 165.67 | 165.67 | 165.67 | 165.67 | -0.36% |
| Sep 24, 2024 | 166.27 | 166.27 | 166.27 | 166.27 | 166.27 | 0.68% |
| Sep 23, 2024 | 165.14 | 165.14 | 165.14 | 165.14 | 165.14 | 1.79% |
| Sep 20, 2024 | 162.23 | 162.23 | 162.23 | 162.23 | 162.23 | -0.96% |
| Sep 19, 2024 | 163.81 | 163.81 | 163.81 | 163.81 | 163.81 | 3.65% |
| Sep 18, 2024 | 158.04 | 158.04 | 158.04 | 158.04 | 158.04 | -0.16% |
| Sep 17, 2024 | 158.30 | 158.30 | 158.30 | 158.30 | 158.30 | 0.03% |
| Sep 16, 2024 | 158.25 | 158.25 | 158.25 | 158.25 | 158.25 | -0.05% |
| Sep 13, 2024 | 158.33 | 158.33 | 158.33 | 158.33 | 158.33 | 0.71% |
| Sep 12, 2024 | 157.21 | 157.21 | 157.21 | 157.21 | 157.21 | 0.25% |
| Sep 11, 2024 | 156.82 | 156.82 | 156.82 | 156.82 | 156.82 | 0.26% |
| Sep 10, 2024 | 156.41 | 156.41 | 156.41 | 156.41 | 156.41 | 1.66% |
| Sep 9, 2024 | 153.85 | 153.85 | 153.85 | 153.85 | 153.85 | 1.57% |
| Sep 6, 2024 | 151.47 | 151.47 | 151.47 | 151.47 | 151.47 | -3.38% |
| Sep 5, 2024 | 156.77 | 156.77 | 156.77 | 156.77 | 156.77 | 1.33% |
| Sep 4, 2024 | 154.71 | 154.71 | 154.71 | 154.71 | 154.71 | 1.63% |
| Sep 3, 2024 | 152.23 | 152.23 | 152.23 | 152.23 | 152.23 | -1.25% |
| Aug 30, 2024 | 154.15 | 154.15 | 154.15 | 154.15 | 154.15 | 1.59% |
| Aug 29, 2024 | 151.74 | 151.74 | 151.74 | 151.74 | 151.74 | 0.57% |
| Aug 28, 2024 | 150.88 | 150.88 | 150.88 | 150.88 | 150.88 | -0.80% |
| Aug 27, 2024 | 152.10 | 152.10 | 152.10 | 152.10 | 152.10 | -0.46% |
| Aug 26, 2024 | 152.80 | 152.80 | 152.80 | 152.80 | 152.80 | -1.10% |
| Aug 23, 2024 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | 2.44% |
| Aug 22, 2024 | 150.82 | 150.82 | 150.82 | 150.82 | 150.82 | -2.05% |
| Aug 21, 2024 | 153.98 | 153.98 | 153.98 | 153.98 | 153.98 | 0.75% |
| Aug 20, 2024 | 152.83 | 152.83 | 152.83 | 152.83 | 152.83 | -0.70% |
| Aug 19, 2024 | 153.91 | 153.91 | 153.91 | 153.91 | 153.91 | 1.59% |
| Aug 16, 2024 | 151.50 | 151.50 | 151.50 | 151.50 | 151.50 | 0.48% |
| Aug 15, 2024 | 150.77 | 150.77 | 150.77 | 150.77 | 150.77 | 3.10% |
| Aug 14, 2024 | 146.23 | 146.23 | 146.23 | 146.23 | 146.23 | -0.25% |
| Aug 13, 2024 | 146.60 | 146.60 | 146.60 | 146.60 | 146.60 | 2.37% |
| Aug 12, 2024 | 143.20 | 143.20 | 143.20 | 143.20 | 143.20 | -1.19% |
| Aug 9, 2024 | 144.92 | 144.92 | 144.92 | 144.92 | 144.92 | 0.41% |
| Aug 8, 2024 | 144.33 | 144.33 | 144.33 | 144.33 | 144.33 | 2.42% |
| Aug 7, 2024 | 140.92 | 140.92 | 140.92 | 140.92 | 140.92 | -1.87% |
| Aug 6, 2024 | 143.60 | 143.60 | 143.60 | 143.60 | 143.60 | 1.09% |
| Aug 5, 2024 | 142.05 | 142.05 | 142.05 | 142.05 | 142.05 | -3.36% |
| Aug 2, 2024 | 146.99 | 146.99 | 146.99 | 146.99 | 146.99 | -2.40% |
| Aug 1, 2024 | 150.61 | 150.61 | 150.61 | 150.61 | 150.61 | -3.19% |
| Jul 31, 2024 | 155.57 | 155.57 | 155.57 | 155.57 | 155.57 | 0.98% |
| Jul 30, 2024 | 154.06 | 154.06 | 154.06 | 154.06 | 154.06 | -0.92% |
| Jul 29, 2024 | 155.49 | 155.49 | 155.49 | 155.49 | 155.49 | 1.97% |
| Jul 26, 2024 | 152.49 | 152.49 | 152.49 | 152.49 | 152.49 | 0.68% |
| Jul 25, 2024 | 151.46 | 151.46 | 151.46 | 151.46 | 151.46 | 1.07% |
| Jul 24, 2024 | 149.86 | 149.86 | 149.86 | 149.86 | 149.86 | -5.47% |
| Jul 23, 2024 | 158.54 | 158.54 | 158.54 | 158.54 | 158.54 | -0.63% |
| Jul 22, 2024 | 159.54 | 159.54 | 159.54 | 159.54 | 159.54 | 2.74% |
| Jul 19, 2024 | 155.29 | 155.29 | 155.29 | 155.29 | 155.29 | -1.90% |
| Jul 18, 2024 | 158.30 | 158.30 | 158.30 | 158.30 | 158.30 | -0.91% |
| Jul 17, 2024 | 159.75 | 159.75 | 159.75 | 159.75 | 159.75 | -2.01% |
| Jul 16, 2024 | 163.03 | 163.03 | 163.03 | 163.03 | 163.03 | 1.11% |
| Jul 15, 2024 | 161.24 | 161.24 | 161.24 | 161.24 | 161.24 | 0.83% |
| Jul 12, 2024 | 159.92 | 159.92 | 159.92 | 159.92 | 159.92 | 1.56% |
| Jul 11, 2024 | 157.46 | 157.46 | 157.46 | 157.46 | 157.46 | -2.77% |
| Jul 10, 2024 | 161.95 | 161.95 | 161.95 | 161.95 | 161.95 | 0.42% |
| Jul 9, 2024 | 161.28 | 161.28 | 161.28 | 161.28 | 161.28 | 1.16% |
| Jul 8, 2024 | 159.43 | 159.43 | 159.43 | 159.43 | 159.43 | 0.09% |
| Jul 5, 2024 | 159.28 | 159.28 | 159.28 | 159.28 | 159.28 | 0.98% |
| Jul 3, 2024 | 157.74 | 157.74 | 157.74 | 157.74 | 157.74 | 2.26% |