Baron Partners Fund Retail Shares (BPTRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
242.42
-5.35 (-2.16%)
Apr 24, 2026, 8:09 AM EST
BPTRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2026 | 242.42 | 242.42 | 242.42 | 242.42 | - | - |
| Apr 23, 2026 | 242.42 | 242.42 | 242.42 | 242.42 | 242.42 | -2.16% |
| Apr 22, 2026 | 247.77 | 247.77 | 247.77 | 247.77 | 247.77 | -0.28% |
| Apr 21, 2026 | 248.47 | 248.47 | 248.47 | 248.47 | 248.47 | -0.42% |
| Apr 20, 2026 | 249.52 | 249.52 | 249.52 | 249.52 | 249.52 | -0.08% |
| Apr 17, 2026 | 249.72 | 249.72 | 249.72 | 249.72 | 249.72 | 1.42% |
| Apr 16, 2026 | 246.22 | 246.22 | 246.22 | 246.22 | 246.22 | -0.32% |
| Apr 15, 2026 | 247.00 | 247.00 | 247.00 | 247.00 | 247.00 | 2.81% |
| Apr 14, 2026 | 240.26 | 240.26 | 240.26 | 240.26 | 240.26 | 0.86% |
| Apr 13, 2026 | 238.21 | 238.21 | 238.21 | 238.21 | 238.21 | 1.91% |
| Apr 10, 2026 | 233.74 | 233.74 | 233.74 | 233.74 | 233.74 | -0.94% |
| Apr 9, 2026 | 235.95 | 235.95 | 235.95 | 235.95 | 235.95 | -0.32% |
| Apr 8, 2026 | 236.71 | 236.71 | 236.71 | 236.71 | 236.71 | 0.55% |
| Apr 7, 2026 | 235.42 | 235.42 | 235.42 | 235.42 | 235.42 | -0.96% |
| Apr 6, 2026 | 237.69 | 237.69 | 237.69 | 237.69 | 237.69 | -0.24% |
| Apr 2, 2026 | 238.26 | 238.26 | 238.26 | 238.26 | 238.26 | -0.79% |
| Apr 1, 2026 | 240.15 | 240.15 | 240.15 | 240.15 | 240.15 | 0.42% |
| Mar 31, 2026 | 239.15 | 239.15 | 239.15 | 239.15 | 239.15 | 2.10% |
| Mar 30, 2026 | 234.22 | 234.22 | 234.22 | 234.22 | 234.22 | -0.03% |
| Mar 27, 2026 | 234.29 | 234.29 | 234.29 | 234.29 | 234.29 | -1.65% |
| Mar 26, 2026 | 238.23 | 238.23 | 238.23 | 238.23 | 238.23 | -0.84% |
| Mar 25, 2026 | 240.24 | 240.24 | 240.24 | 240.24 | 240.24 | -0.09% |
| Mar 24, 2026 | 240.45 | 240.45 | 240.45 | 240.45 | 240.45 | -0.78% |
| Mar 23, 2026 | 242.35 | 242.35 | 242.35 | 242.35 | 242.35 | 1.38% |
| Mar 20, 2026 | 239.06 | 239.06 | 239.06 | 239.06 | 239.06 | -1.24% |
| Mar 19, 2026 | 242.05 | 242.05 | 242.05 | 242.05 | 242.05 | -1.10% |
| Mar 18, 2026 | 244.73 | 244.73 | 244.73 | 244.73 | 244.73 | -1.31% |
| Mar 17, 2026 | 247.99 | 247.99 | 247.99 | 247.99 | 247.99 | 1.00% |
| Mar 16, 2026 | 245.54 | 245.54 | 245.54 | 245.54 | 245.54 | 0.55% |
| Mar 13, 2026 | 244.20 | 244.20 | 244.20 | 244.20 | 244.20 | -0.05% |
| Mar 12, 2026 | 244.32 | 244.32 | 244.32 | 244.32 | 244.32 | -1.87% |
| Mar 11, 2026 | 248.97 | 248.97 | 248.97 | 248.97 | 248.97 | 0.22% |
| Mar 10, 2026 | 248.42 | 248.42 | 248.42 | 248.42 | 248.42 | -1.01% |
| Mar 9, 2026 | 250.95 | 250.95 | 250.95 | 250.95 | 250.95 | -0.27% |
| Mar 6, 2026 | 251.64 | 251.64 | 251.64 | 251.64 | 251.64 | -1.10% |
| Mar 5, 2026 | 254.44 | 254.44 | 254.44 | 254.44 | 254.44 | -0.04% |
| Mar 4, 2026 | 254.55 | 254.55 | 254.55 | 254.55 | 254.55 | 1.04% |
| Mar 3, 2026 | 251.92 | 251.92 | 251.92 | 251.92 | 251.92 | -0.21% |
| Mar 2, 2026 | 252.44 | 252.44 | 252.44 | 252.44 | 252.44 | 0.12% |
| Feb 27, 2026 | 252.14 | 252.14 | 252.14 | 252.14 | 252.14 | -0.81% |
| Feb 26, 2026 | 254.21 | 254.21 | 254.21 | 254.21 | 254.21 | 0.51% |
| Feb 25, 2026 | 252.91 | 252.91 | 252.91 | 252.91 | 252.91 | 0.72% |
| Feb 24, 2026 | 251.09 | 251.09 | 251.09 | 251.09 | 251.09 | 1.61% |
| Feb 23, 2026 | 247.10 | 247.10 | 247.10 | 247.10 | 247.10 | -2.26% |
| Feb 20, 2026 | 252.81 | 252.81 | 252.81 | 252.81 | 252.81 | 0.13% |
| Feb 19, 2026 | 252.48 | 252.48 | 252.48 | 252.48 | 252.48 | -0.04% |
| Feb 18, 2026 | 252.57 | 252.57 | 252.57 | 252.57 | 252.57 | 1.13% |
| Feb 17, 2026 | 249.74 | 249.74 | 249.74 | 249.74 | 249.74 | -0.51% |
| Feb 13, 2026 | 251.03 | 251.03 | 251.03 | 251.03 | 251.03 | 0.10% |
| Feb 12, 2026 | 250.78 | 250.78 | 250.78 | 250.78 | 250.78 | -1.39% |