Baron Partners Fund Retail Shares (BPTRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
239.15
+4.93 (2.10%)
Apr 1, 2026, 8:09 AM EST
BPTRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 239.15 | 239.15 | 239.15 | 239.15 | - | - |
| Mar 31, 2026 | 239.15 | 239.15 | 239.15 | 239.15 | 239.15 | 2.10% |
| Mar 30, 2026 | 234.22 | 234.22 | 234.22 | 234.22 | 234.22 | -0.03% |
| Mar 27, 2026 | 234.29 | 234.29 | 234.29 | 234.29 | 234.29 | -1.65% |
| Mar 26, 2026 | 238.23 | 238.23 | 238.23 | 238.23 | 238.23 | -0.84% |
| Mar 25, 2026 | 240.24 | 240.24 | 240.24 | 240.24 | 240.24 | -0.09% |
| Mar 24, 2026 | 240.45 | 240.45 | 240.45 | 240.45 | 240.45 | -0.78% |
| Mar 23, 2026 | 242.35 | 242.35 | 242.35 | 242.35 | 242.35 | 1.38% |
| Mar 20, 2026 | 239.06 | 239.06 | 239.06 | 239.06 | 239.06 | -1.24% |
| Mar 19, 2026 | 242.05 | 242.05 | 242.05 | 242.05 | 242.05 | -1.10% |
| Mar 18, 2026 | 244.73 | 244.73 | 244.73 | 244.73 | 244.73 | -1.31% |
| Mar 17, 2026 | 247.99 | 247.99 | 247.99 | 247.99 | 247.99 | 1.00% |
| Mar 16, 2026 | 245.54 | 245.54 | 245.54 | 245.54 | 245.54 | 0.55% |
| Mar 13, 2026 | 244.20 | 244.20 | 244.20 | 244.20 | 244.20 | -0.05% |
| Mar 12, 2026 | 244.32 | 244.32 | 244.32 | 244.32 | 244.32 | -1.87% |
| Mar 11, 2026 | 248.97 | 248.97 | 248.97 | 248.97 | 248.97 | 0.22% |
| Mar 10, 2026 | 248.42 | 248.42 | 248.42 | 248.42 | 248.42 | -1.01% |
| Mar 9, 2026 | 250.95 | 250.95 | 250.95 | 250.95 | 250.95 | -0.27% |
| Mar 6, 2026 | 251.64 | 251.64 | 251.64 | 251.64 | 251.64 | -1.10% |
| Mar 5, 2026 | 254.44 | 254.44 | 254.44 | 254.44 | 254.44 | -0.04% |
| Mar 4, 2026 | 254.55 | 254.55 | 254.55 | 254.55 | 254.55 | 1.04% |
| Mar 3, 2026 | 251.92 | 251.92 | 251.92 | 251.92 | 251.92 | -0.21% |
| Mar 2, 2026 | 252.44 | 252.44 | 252.44 | 252.44 | 252.44 | 0.12% |
| Feb 27, 2026 | 252.14 | 252.14 | 252.14 | 252.14 | 252.14 | -0.81% |
| Feb 26, 2026 | 254.21 | 254.21 | 254.21 | 254.21 | 254.21 | 0.51% |
| Feb 25, 2026 | 252.91 | 252.91 | 252.91 | 252.91 | 252.91 | 0.72% |
| Feb 24, 2026 | 251.09 | 251.09 | 251.09 | 251.09 | 251.09 | 1.61% |
| Feb 23, 2026 | 247.10 | 247.10 | 247.10 | 247.10 | 247.10 | -2.26% |
| Feb 20, 2026 | 252.81 | 252.81 | 252.81 | 252.81 | 252.81 | 0.13% |
| Feb 19, 2026 | 252.48 | 252.48 | 252.48 | 252.48 | 252.48 | -0.04% |
| Feb 18, 2026 | 252.57 | 252.57 | 252.57 | 252.57 | 252.57 | 1.13% |
| Feb 17, 2026 | 249.74 | 249.74 | 249.74 | 249.74 | 249.74 | -0.51% |
| Feb 13, 2026 | 251.03 | 251.03 | 251.03 | 251.03 | 251.03 | 0.10% |
| Feb 12, 2026 | 250.78 | 250.78 | 250.78 | 250.78 | 250.78 | -1.39% |
| Feb 11, 2026 | 254.32 | 254.32 | 254.32 | 254.32 | 254.32 | -0.50% |
| Feb 10, 2026 | 255.61 | 255.61 | 255.61 | 255.61 | 255.61 | 0.88% |
| Feb 9, 2026 | 253.39 | 253.39 | 253.39 | 253.39 | 253.39 | 0.08% |
| Feb 6, 2026 | 253.19 | 253.19 | 253.19 | 253.19 | 253.19 | 1.26% |
| Feb 5, 2026 | 250.03 | 250.03 | 250.03 | 250.03 | 250.03 | -1.38% |
| Feb 4, 2026 | 253.54 | 253.54 | 253.54 | 253.54 | 253.54 | -0.46% |
| Feb 3, 2026 | 254.71 | 254.71 | 254.71 | 254.71 | 254.71 | 5.40% |
| Feb 2, 2026 | 241.66 | 241.66 | 241.66 | 241.66 | 241.66 | -0.93% |
| Jan 30, 2026 | 243.92 | 243.92 | 243.92 | 243.92 | 243.92 | 0.65% |
| Jan 29, 2026 | 242.34 | 242.34 | 242.34 | 242.34 | 242.34 | -1.87% |
| Jan 28, 2026 | 246.97 | 246.97 | 246.97 | 246.97 | 246.97 | 0.08% |
| Jan 27, 2026 | 246.78 | 246.78 | 246.78 | 246.78 | 246.78 | -1.06% |
| Jan 26, 2026 | 249.42 | 249.42 | 249.42 | 249.42 | 249.42 | -0.75% |
| Jan 23, 2026 | 251.30 | 251.30 | 251.30 | 251.30 | 251.30 | -0.34% |
| Jan 22, 2026 | 252.15 | 252.15 | 252.15 | 252.15 | 252.15 | 1.54% |
| Jan 21, 2026 | 248.32 | 248.32 | 248.32 | 248.32 | 248.32 | 1.60% |