Baron Partners Fund Retail Shares (BPTRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
241.76
-0.21 (-0.09%)
May 15, 2026, 8:10 AM EST
BPTRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 15, 2026 | 241.76 | 241.76 | 241.76 | 241.76 | - | -0.09% |
| 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% |
| Apr 24, 2026 | 242.17 | 242.17 | 242.17 | 242.17 | 242.17 | -0.10% |
| 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% |