Baron Partners Fund Retail Shares (BPTRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
269.09
-2.14 (-0.79%)
Sep 22, 2026, 8:10 AM EST
BPTRX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 22, 2026 | 269.09 | 269.09 | 269.09 | 269.09 | - | -1.05% |
| Sep 21, 2026 | 271.94 | 271.94 | 271.94 | 271.94 | 271.94 | 1.06% |
| Sep 18, 2026 | 269.09 | 269.09 | 269.09 | 269.09 | 269.09 | -0.79% |
| Sep 17, 2026 | 271.23 | 271.23 | 271.23 | 271.23 | 271.23 | 0.84% |
| Sep 16, 2026 | 268.96 | 268.96 | 268.96 | 268.96 | 268.96 | 1.39% |
| Sep 15, 2026 | 265.28 | 265.28 | 265.28 | 265.28 | 265.28 | -1.79% |
| Sep 14, 2026 | 270.11 | 270.11 | 270.11 | 270.11 | 270.11 | 0.66% |
| Sep 11, 2026 | 268.33 | 268.33 | 268.33 | 268.33 | 268.33 | 1.40% |
| Sep 10, 2026 | 264.63 | 264.63 | 264.63 | 264.63 | 264.63 | -0.38% |
| Sep 9, 2026 | 265.65 | 265.65 | 265.65 | 265.65 | 265.65 | -2.40% |
| Sep 8, 2026 | 272.19 | 272.19 | 272.19 | 272.19 | 272.19 | -0.52% |
| Sep 4, 2026 | 273.62 | 273.62 | 273.62 | 273.62 | 273.62 | -2.90% |
| Sep 3, 2026 | 281.79 | 281.79 | 281.79 | 281.79 | 281.79 | 3.87% |
| Sep 2, 2026 | 271.28 | 271.28 | 271.28 | 271.28 | 271.28 | -0.35% |
| Sep 1, 2026 | 272.23 | 272.23 | 272.23 | 272.23 | 272.23 | -1.95% |
| Aug 31, 2026 | 277.63 | 277.63 | 277.63 | 277.63 | 277.63 | 0.58% |
| Aug 28, 2026 | 276.02 | 276.02 | 276.02 | 276.02 | 276.02 | 0.77% |
| Aug 27, 2026 | 273.90 | 273.90 | 273.90 | 273.90 | 273.90 | - |
| Aug 26, 2026 | 273.90 | 273.90 | 273.90 | 273.90 | 273.90 | -0.17% |
| Aug 25, 2026 | 274.37 | 274.37 | 274.37 | 274.37 | 274.37 | 0.31% |
| Aug 24, 2026 | 273.53 | 273.53 | 273.53 | 273.53 | 273.53 | -0.46% |
| Aug 21, 2026 | 274.79 | 274.79 | 274.79 | 274.79 | 274.79 | 2.04% |
| Aug 20, 2026 | 269.30 | 269.30 | 269.30 | 269.30 | 269.30 | -2.19% |
| Aug 19, 2026 | 275.33 | 275.33 | 275.33 | 275.33 | 275.33 | 1.85% |
| Aug 18, 2026 | 270.34 | 270.34 | 270.34 | 270.34 | 270.34 | -0.02% |
| Aug 17, 2026 | 270.40 | 270.40 | 270.40 | 270.40 | 270.40 | - |
| Aug 14, 2026 | 270.40 | 270.40 | 270.40 | 270.40 | 270.40 | -0.50% |
| Aug 13, 2026 | 271.76 | 271.76 | 271.76 | 271.76 | 271.76 | 0.85% |
| Aug 12, 2026 | 269.46 | 269.46 | 269.46 | 269.46 | 269.46 | 2.48% |
| Aug 11, 2026 | 262.95 | 262.95 | 262.95 | 262.95 | 262.95 | -1.91% |
| Aug 10, 2026 | 268.08 | 268.08 | 268.08 | 268.08 | 268.08 | 1.61% |
| Aug 7, 2026 | 263.82 | 263.82 | 263.82 | 263.82 | 263.82 | 5.56% |
| Aug 6, 2026 | 249.93 | 249.93 | 249.93 | 249.93 | 249.93 | 1.30% |
| Aug 5, 2026 | 246.73 | 246.73 | 246.73 | 246.73 | 246.73 | -3.17% |
| Aug 4, 2026 | 254.81 | 254.81 | 254.81 | 254.81 | 254.81 | 3.95% |
| Aug 3, 2026 | 245.12 | 245.12 | 245.12 | 245.12 | 245.12 | 2.45% |
| Jul 31, 2026 | 239.25 | 239.25 | 239.25 | 239.25 | 239.25 | -1.83% |
| Jul 30, 2026 | 243.71 | 243.71 | 243.71 | 243.71 | 243.71 | -2.14% |
| Jul 29, 2026 | 249.05 | 249.05 | 249.05 | 249.05 | 249.05 | -1.01% |
| Jul 28, 2026 | 251.60 | 251.60 | 251.60 | 251.60 | 251.60 | 2.65% |
| Jul 27, 2026 | 245.10 | 245.10 | 245.10 | 245.10 | 245.10 | 1.96% |
| Jul 24, 2026 | 240.39 | 240.39 | 240.39 | 240.39 | 240.39 | 0.40% |
| Jul 23, 2026 | 239.43 | 239.43 | 239.43 | 239.43 | 239.43 | -2.42% |
| Jul 22, 2026 | 245.36 | 245.36 | 245.36 | 245.36 | 245.36 | -3.09% |
| Jul 21, 2026 | 253.18 | 253.18 | 253.18 | 253.18 | 253.18 | -0.46% |
| Jul 20, 2026 | 254.36 | 254.36 | 254.36 | 254.36 | 254.36 | -1.43% |
| Jul 17, 2026 | 258.04 | 258.04 | 258.04 | 258.04 | 258.04 | -2.37% |
| Jul 16, 2026 | 264.31 | 264.31 | 264.31 | 264.31 | 264.31 | 0.26% |
| Jul 15, 2026 | 263.62 | 263.62 | 263.62 | 263.62 | 263.62 | -0.12% |
| Jul 14, 2026 | 263.93 | 263.93 | 263.93 | 263.93 | 263.93 | -1.41% |