Baron Partners Fund Retail Shares (BPTRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
200.73
+2.55 (1.29%)
May 16, 2025, 8:04 PM EDT
BPTRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 16, 2025 | 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% |
| Mar 26, 2025 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | -2.11% |
| Mar 25, 2025 | 181.84 | 181.84 | 181.84 | 181.84 | 181.84 | 1.47% |
| Mar 24, 2025 | 179.20 | 179.20 | 179.20 | 179.20 | 179.20 | 5.00% |
| Mar 21, 2025 | 170.66 | 170.66 | 170.66 | 170.66 | 170.66 | 1.60% |
| Mar 20, 2025 | 167.97 | 167.97 | 167.97 | 167.97 | 167.97 | -0.72% |
| Mar 19, 2025 | 169.19 | 169.19 | 169.19 | 169.19 | 169.19 | 2.25% |
| Mar 18, 2025 | 165.47 | 165.47 | 165.47 | 165.47 | 165.47 | -2.76% |
| Mar 17, 2025 | 170.16 | 170.16 | 170.16 | 170.16 | 170.16 | -0.49% |
| Mar 14, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 2.95% |
| Mar 13, 2025 | 166.10 | 166.10 | 166.10 | 166.10 | 166.10 | -1.72% |
| Mar 12, 2025 | 169.01 | 169.01 | 169.01 | 169.01 | 169.01 | 2.27% |
| Mar 11, 2025 | 165.26 | 165.26 | 165.26 | 165.26 | 165.26 | 0.85% |
| Mar 10, 2025 | 163.86 | 163.86 | 163.86 | 163.86 | 163.86 | -6.58% |
| Mar 7, 2025 | 175.40 | 175.40 | 175.40 | 175.40 | 175.40 | -0.26% |