Baron Partners Fund Retail Shares (BPTRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
269.89
-5.08 (-1.85%)
Jul 8, 2026, 4:00 PM EST
BPTRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2026 | 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% |
| Jun 15, 2026 | 292.97 | 292.97 | 292.97 | 292.97 | 292.97 | 6.06% |
| Jun 12, 2026 | 276.24 | 276.24 | 276.24 | 276.24 | 276.24 | 5.49% |
| Jun 11, 2026 | 261.87 | 261.87 | 261.87 | 261.87 | 261.87 | 0.41% |
| Jun 10, 2026 | 260.81 | 260.81 | 260.81 | 260.81 | 260.81 | -0.79% |
| Jun 9, 2026 | 262.90 | 262.90 | 262.90 | 262.90 | 262.90 | -0.15% |
| Jun 8, 2026 | 263.29 | 263.29 | 263.29 | 263.29 | 263.29 | 0.02% |
| Jun 5, 2026 | 263.24 | 263.24 | 263.24 | 263.24 | 263.24 | -1.18% |
| Jun 4, 2026 | 266.37 | 266.37 | 266.37 | 266.37 | 266.37 | 6.62% |
| Jun 3, 2026 | 249.82 | 249.82 | 249.82 | 249.82 | 249.82 | -0.98% |
| Jun 2, 2026 | 252.29 | 252.29 | 252.29 | 252.29 | 252.29 | -1.21% |
| Jun 1, 2026 | 255.38 | 255.38 | 255.38 | 255.38 | 255.38 | 1.01% |
| May 29, 2026 | 252.82 | 252.82 | 252.82 | 252.82 | 252.82 | 0.06% |
| May 28, 2026 | 252.68 | 252.68 | 252.68 | 252.68 | 252.68 | 1.07% |
| May 27, 2026 | 250.01 | 250.01 | 250.01 | 250.01 | 250.01 | 0.13% |
| May 26, 2026 | 249.68 | 249.68 | 249.68 | 249.68 | 249.68 | 0.40% |
| May 22, 2026 | 248.68 | 248.68 | 248.68 | 248.68 | 248.68 | 1.02% |
| May 21, 2026 | 246.17 | 246.17 | 246.17 | 246.17 | 246.17 | 0.64% |
| May 20, 2026 | 244.60 | 244.60 | 244.60 | 244.60 | 244.60 | 1.32% |
| May 19, 2026 | 241.41 | 241.41 | 241.41 | 241.41 | 241.41 | -0.69% |
| May 18, 2026 | 243.08 | 243.08 | 243.08 | 243.08 | 243.08 | 0.88% |
| May 15, 2026 | 240.97 | 240.97 | 240.97 | 240.97 | 240.97 | -0.41% |
| May 14, 2026 | 241.97 | 241.97 | 241.97 | 241.97 | 241.97 | - |
| May 13, 2026 | 241.97 | 241.97 | 241.97 | 241.97 | 241.97 | -0.61% |
| May 12, 2026 | 243.46 | 243.46 | 243.46 | 243.46 | 243.46 | -0.57% |
| May 11, 2026 | 244.86 | 244.86 | 244.86 | 244.86 | 244.86 | -0.19% |
| May 8, 2026 | 245.32 | 245.32 | 245.32 | 245.32 | 245.32 | 0.36% |
| May 7, 2026 | 244.44 | 244.44 | 244.44 | 244.44 | 244.44 | 1.45% |
| May 6, 2026 | 240.95 | 240.95 | 240.95 | 240.95 | 240.95 | 0.68% |
| May 5, 2026 | 239.32 | 239.32 | 239.32 | 239.32 | 239.32 | -0.49% |
| May 4, 2026 | 240.51 | 240.51 | 240.51 | 240.51 | 240.51 | -0.35% |
| May 1, 2026 | 241.36 | 241.36 | 241.36 | 241.36 | 241.36 | 0.32% |
| Apr 30, 2026 | 240.59 | 240.59 | 240.59 | 240.59 | 240.59 | 0.24% |
| Apr 29, 2026 | 240.01 | 240.01 | 240.01 | 240.01 | 240.01 | -0.63% |
| Apr 28, 2026 | 241.53 | 241.53 | 241.53 | 241.53 | 241.53 | -0.19% |
| Apr 27, 2026 | 241.98 | 241.98 | 241.98 | 241.98 | 241.98 | -0.08% |