Baron Partners Fund Retail Shares (BPTRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
273.90
-0.47 (-0.17%)
Aug 26, 2026, 4:00 PM EST
BPTRX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 273.53 | 273.90 | 273.53 | 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% |
| Jul 13, 2026 | 267.71 | 267.71 | 267.71 | 267.71 | 267.71 | -1.02% |
| Jul 10, 2026 | 270.46 | 270.46 | 270.46 | 270.46 | 270.46 | -1.34% |
| Jul 9, 2026 | 274.13 | 274.13 | 274.13 | 274.13 | 274.13 | 1.57% |
| Jul 8, 2026 | 269.89 | 269.89 | 269.89 | 269.89 | 269.89 | -1.85% |
| Jul 7, 2026 | 274.97 | 274.97 | 274.97 | 274.97 | 274.97 | -2.15% |
| Jul 6, 2026 | 281.01 | 281.01 | 281.01 | 281.01 | 281.01 | 0.77% |
| Jul 2, 2026 | 278.86 | 278.86 | 278.86 | 278.86 | 278.86 | 1.18% |
| Jul 1, 2026 | 275.61 | 275.61 | 275.61 | 275.61 | 275.61 | -1.11% |
| Jun 30, 2026 | 278.70 | 278.70 | 278.70 | 278.70 | 278.70 | 1.36% |
| Jun 29, 2026 | 274.97 | 274.97 | 274.97 | 274.97 | 274.97 | 3.12% |
| Jun 26, 2026 | 266.64 | 266.64 | 266.64 | 266.64 | 266.64 | 2.46% |
| Jun 25, 2026 | 260.25 | 260.25 | 260.25 | 260.25 | 260.25 | -1.63% |
| Jun 24, 2026 | 264.55 | 264.55 | 264.55 | 264.55 | 264.55 | -0.03% |
| Jun 23, 2026 | 264.62 | 264.62 | 264.62 | 264.62 | 264.62 | 0.02% |
| Jun 22, 2026 | 264.58 | 264.58 | 264.58 | 264.58 | 264.58 | -6.94% |
| Jun 18, 2026 | 284.31 | 284.31 | 284.31 | 284.31 | 284.31 | -1.26% |
| Jun 17, 2026 | 287.94 | 287.94 | 287.94 | 287.94 | 287.94 | -3.30% |
| Jun 16, 2026 | 297.78 | 297.78 | 297.78 | 297.78 | 297.78 | 1.64% |