Baron Partners Fund Retail Shares (BPTRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
277.52
-3.93 (-1.40%)
Oct 15, 2026, 8:10 AM EST
BPTRX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 277.52 | 277.52 | 277.52 | 277.52 | 277.52 | - |
| Oct 14, 2026 | 277.52 | 277.52 | 277.52 | 277.52 | 277.52 | -1.40% |
| Oct 13, 2026 | 281.45 | 281.45 | 281.45 | 281.45 | 281.45 | -1.54% |
| Oct 12, 2026 | 285.86 | 285.86 | 285.86 | 285.86 | 285.86 | 0.33% |
| Oct 9, 2026 | 284.93 | 284.93 | 284.93 | 284.93 | 284.93 | 1.39% |
| Oct 8, 2026 | 281.03 | 281.03 | 281.03 | 281.03 | 281.03 | -0.62% |
| Oct 7, 2026 | 282.78 | 282.78 | 282.78 | 282.78 | 282.78 | -0.92% |
| Oct 6, 2026 | 285.40 | 285.40 | 285.40 | 285.40 | 285.40 | 0.61% |
| Oct 5, 2026 | 283.67 | 283.67 | 283.67 | 283.67 | 283.67 | 4.35% |
| Oct 2, 2026 | 271.84 | 271.84 | 271.84 | 271.84 | 271.84 | 2.53% |
| Oct 1, 2026 | 265.12 | 265.12 | 265.12 | 265.12 | 265.12 | 0.21% |
| Sep 30, 2026 | 264.56 | 264.56 | 264.56 | 264.56 | 264.56 | 0.11% |
| Sep 29, 2026 | 264.26 | 264.26 | 264.26 | 264.26 | 264.26 | 0.70% |
| Sep 28, 2026 | 262.43 | 262.43 | 262.43 | 262.43 | 262.43 | -1.67% |
| Sep 25, 2026 | 266.90 | 266.90 | 266.90 | 266.90 | 266.90 | -0.19% |
| Sep 24, 2026 | 267.41 | 267.41 | 267.41 | 267.41 | 267.41 | -0.19% |
| Sep 23, 2026 | 267.91 | 267.91 | 267.91 | 267.91 | 267.91 | -1.35% |
| Sep 22, 2026 | 271.58 | 271.58 | 271.58 | 271.58 | 271.58 | 0.56% |
| Sep 21, 2026 | 271.94 | 271.94 | 271.94 | 271.94 | 270.06 | 1.06% |
| Sep 18, 2026 | 269.09 | 269.09 | 269.09 | 269.09 | 267.23 | -0.79% |
| Sep 17, 2026 | 271.23 | 271.23 | 271.23 | 271.23 | 269.36 | 0.84% |
| Sep 16, 2026 | 268.96 | 268.96 | 268.96 | 268.96 | 267.10 | 1.39% |
| Sep 15, 2026 | 265.28 | 265.28 | 265.28 | 265.28 | 263.45 | -1.79% |
| Sep 14, 2026 | 270.11 | 270.11 | 270.11 | 270.11 | 268.25 | 0.66% |
| Sep 11, 2026 | 268.33 | 268.33 | 268.33 | 268.33 | 266.48 | 1.40% |
| Sep 10, 2026 | 264.63 | 264.63 | 264.63 | 264.63 | 262.80 | -0.38% |
| Sep 9, 2026 | 265.65 | 265.65 | 265.65 | 265.65 | 263.82 | -2.40% |
| Sep 8, 2026 | 272.19 | 272.19 | 272.19 | 272.19 | 270.31 | -0.52% |
| Sep 4, 2026 | 273.62 | 273.62 | 273.62 | 273.62 | 271.73 | -2.90% |
| Sep 3, 2026 | 281.79 | 281.79 | 281.79 | 281.79 | 279.84 | 3.87% |
| Sep 2, 2026 | 271.28 | 271.28 | 271.28 | 271.28 | 269.41 | -0.35% |
| Sep 1, 2026 | 272.23 | 272.23 | 272.23 | 272.23 | 270.35 | -1.95% |
| Aug 31, 2026 | 277.63 | 277.63 | 277.63 | 277.63 | 275.71 | 0.58% |
| Aug 28, 2026 | 276.02 | 276.02 | 276.02 | 276.02 | 274.11 | 0.77% |
| Aug 27, 2026 | 273.90 | 273.90 | 273.90 | 273.90 | 272.01 | - |
| Aug 26, 2026 | 273.90 | 273.90 | 273.90 | 273.90 | 272.01 | -0.17% |
| Aug 25, 2026 | 274.37 | 274.37 | 274.37 | 274.37 | 272.48 | 0.31% |
| Aug 24, 2026 | 273.53 | 273.53 | 273.53 | 273.53 | 271.64 | -0.46% |
| Aug 21, 2026 | 274.79 | 274.79 | 274.79 | 274.79 | 272.89 | 2.04% |
| Aug 20, 2026 | 269.30 | 269.30 | 269.30 | 269.30 | 267.44 | -2.19% |
| Aug 19, 2026 | 275.33 | 275.33 | 275.33 | 275.33 | 273.43 | 1.85% |
| Aug 18, 2026 | 270.34 | 270.34 | 270.34 | 270.34 | 268.47 | -0.02% |
| Aug 17, 2026 | 270.40 | 270.40 | 270.40 | 270.40 | 268.53 | - |
| Aug 14, 2026 | 270.40 | 270.40 | 270.40 | 270.40 | 268.53 | -0.50% |
| Aug 13, 2026 | 271.76 | 271.76 | 271.76 | 271.76 | 269.88 | 0.85% |
| Aug 12, 2026 | 269.46 | 269.46 | 269.46 | 269.46 | 267.60 | 2.48% |
| Aug 11, 2026 | 262.95 | 262.95 | 262.95 | 262.95 | 261.14 | -1.91% |
| Aug 10, 2026 | 268.08 | 268.08 | 268.08 | 268.08 | 266.23 | 1.61% |
| Aug 7, 2026 | 263.82 | 263.82 | 263.82 | 263.82 | 262.00 | 5.56% |
| Aug 6, 2026 | 249.93 | 249.93 | 249.93 | 249.93 | 248.20 | 1.30% |