Baron Partners Fund Retail Shares (BPTRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
188.21
+2.98 (1.61%)
Jun 6, 2025, 4:00 PM EDT
BPTRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 188.21 | 188.21 | 188.21 | 188.21 | 188.21 | 1.61% |
| Jun 5, 2025 | 185.23 | 185.23 | 185.23 | 185.23 | 185.23 | -5.62% |
| Jun 4, 2025 | 196.26 | 196.26 | 196.26 | 196.26 | 196.26 | -1.08% |
| Jun 3, 2025 | 198.40 | 198.40 | 198.40 | 198.40 | 198.40 | 0.43% |
| Jun 2, 2025 | 197.55 | 197.55 | 197.55 | 197.55 | 197.55 | -0.52% |
| May 30, 2025 | 198.58 | 198.58 | 198.58 | 198.58 | 198.58 | -1.31% |
| May 29, 2025 | 201.22 | 201.22 | 201.22 | 201.22 | 201.22 | 0.21% |
| May 28, 2025 | 200.80 | 200.80 | 200.80 | 200.80 | 200.80 | -0.75% |
| May 27, 2025 | 202.31 | 202.31 | 202.31 | 202.31 | 202.31 | 3.79% |
| May 23, 2025 | 194.92 | 194.92 | 194.92 | 194.92 | 194.92 | -0.31% |
| May 22, 2025 | 195.52 | 195.52 | 195.52 | 195.52 | 195.52 | 0.86% |
| May 21, 2025 | 193.86 | 193.86 | 193.86 | 193.86 | 193.86 | -2.38% |
| May 20, 2025 | 198.58 | 198.58 | 198.58 | 198.58 | 198.58 | -0.14% |
| May 19, 2025 | 198.86 | 198.86 | 198.86 | 198.86 | 198.86 | -0.93% |
| May 16, 2025 | 200.73 | 200.73 | 200.73 | 200.73 | 200.73 | 1.29% |
| May 15, 2025 | 198.18 | 198.18 | 198.18 | 198.18 | 198.18 | -0.05% |
| May 14, 2025 | 198.27 | 198.27 | 198.27 | 198.27 | 198.27 | 1.64% |
| May 13, 2025 | 195.07 | 195.07 | 195.07 | 195.07 | 195.07 | 1.93% |
| May 12, 2025 | 191.38 | 191.38 | 191.38 | 191.38 | 191.38 | 3.57% |
| May 9, 2025 | 184.78 | 184.78 | 184.78 | 184.78 | 184.78 | 1.67% |
| May 8, 2025 | 181.75 | 181.75 | 181.75 | 181.75 | 181.75 | 1.78% |
| May 7, 2025 | 178.58 | 178.58 | 178.58 | 178.58 | 178.58 | 0.83% |
| May 6, 2025 | 177.11 | 177.11 | 177.11 | 177.11 | 177.11 | -1.06% |
| May 5, 2025 | 179.01 | 179.01 | 179.01 | 179.01 | 179.01 | -1.03% |
| May 2, 2025 | 180.88 | 180.88 | 180.88 | 180.88 | 180.88 | 2.12% |
| May 1, 2025 | 177.13 | 177.13 | 177.13 | 177.13 | 177.13 | 0.52% |
| Apr 30, 2025 | 176.22 | 176.22 | 176.22 | 176.22 | 176.22 | -2.28% |
| Apr 29, 2025 | 180.34 | 180.34 | 180.34 | 180.34 | 180.34 | 1.34% |
| Apr 28, 2025 | 177.95 | 177.95 | 177.95 | 177.95 | 177.95 | 0.01% |
| Apr 25, 2025 | 177.94 | 177.94 | 177.94 | 177.94 | 177.94 | 3.29% |
| Apr 24, 2025 | 172.28 | 172.28 | 172.28 | 172.28 | 172.28 | 2.06% |
| Apr 23, 2025 | 168.80 | 168.80 | 168.80 | 168.80 | 168.80 | 2.49% |
| Apr 22, 2025 | 164.70 | 164.70 | 164.70 | 164.70 | 164.70 | 3.27% |
| Apr 21, 2025 | 159.49 | 159.49 | 159.49 | 159.49 | 159.49 | -3.43% |
| Apr 17, 2025 | 165.16 | 165.16 | 165.16 | 165.16 | 165.16 | 0.27% |
| Apr 16, 2025 | 164.72 | 164.72 | 164.72 | 164.72 | 164.72 | -2.50% |
| Apr 15, 2025 | 168.94 | 168.94 | 168.94 | 168.94 | 168.94 | 0.34% |
| Apr 14, 2025 | 168.36 | 168.36 | 168.36 | 168.36 | 168.36 | 0.56% |
| Apr 11, 2025 | 167.43 | 167.43 | 167.43 | 167.43 | 167.43 | 1.11% |
| Apr 10, 2025 | 165.59 | 165.59 | 165.59 | 165.59 | 165.59 | -4.45% |
| Apr 9, 2025 | 173.31 | 173.31 | 173.31 | 173.31 | 173.31 | 12.77% |
| Apr 8, 2025 | 153.68 | 153.68 | 153.68 | 153.68 | 153.68 | -2.58% |
| Apr 7, 2025 | 157.75 | 157.75 | 157.75 | 157.75 | 157.75 | -1.44% |
| Apr 4, 2025 | 160.05 | 160.05 | 160.05 | 160.05 | 160.05 | -7.21% |
| Apr 3, 2025 | 172.49 | 172.49 | 172.49 | 172.49 | 172.49 | -4.36% |
| Apr 2, 2025 | 180.35 | 180.35 | 180.35 | 180.35 | 180.35 | 2.65% |
| Apr 1, 2025 | 175.69 | 175.69 | 175.69 | 175.69 | 175.69 | 1.12% |
| Mar 31, 2025 | 173.75 | 173.75 | 173.75 | 173.75 | 173.75 | -0.36% |
| Mar 28, 2025 | 174.37 | 174.37 | 174.37 | 174.37 | 174.37 | -2.22% |
| Mar 27, 2025 | 178.33 | 178.33 | 178.33 | 178.33 | 178.33 | 0.19% |