Baron Partners Fund R6 Shares (BPTUX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
199.36
+4.54 (2.33%)
Nov 22, 2024, 6:25 PM EST
BPTUX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 21, 2024 | 194.82 | 194.82 | 194.82 | 194.82 | 194.82 | 0.39% |
| Nov 20, 2024 | 194.07 | 194.07 | 194.07 | 194.07 | 194.07 | -0.01% |
| Nov 19, 2024 | 194.08 | 194.08 | 194.08 | 194.08 | 194.08 | 0.59% |
| Nov 18, 2024 | 192.95 | 192.95 | 192.95 | 192.95 | 192.95 | 2.71% |
| Nov 15, 2024 | 187.86 | 187.86 | 187.86 | 187.86 | 187.86 | 0.40% |
| Nov 14, 2024 | 187.12 | 187.12 | 187.12 | 187.12 | 187.12 | -2.86% |
| Nov 13, 2024 | 192.63 | 192.63 | 192.63 | 192.63 | 192.63 | 0.55% |
| Nov 12, 2024 | 191.58 | 191.58 | 191.58 | 191.58 | 191.58 | -2.81% |
| Nov 11, 2024 | 197.12 | 197.12 | 197.12 | 197.12 | 197.12 | 4.19% |
| Nov 8, 2024 | 189.19 | 189.19 | 189.19 | 189.19 | 189.19 | 4.04% |
| Nov 7, 2024 | 181.84 | 181.84 | 181.84 | 181.84 | 181.84 | 0.98% |
| Nov 6, 2024 | 180.07 | 180.07 | 180.07 | 180.07 | 180.07 | 7.95% |
| Nov 5, 2024 | 166.81 | 166.81 | 166.81 | 166.81 | 166.81 | 2.02% |
| Nov 4, 2024 | 163.51 | 163.51 | 163.51 | 163.51 | 163.51 | -0.94% |
| Nov 1, 2024 | 165.06 | 165.06 | 165.06 | 165.06 | 165.06 | -0.25% |
| Oct 31, 2024 | 165.47 | 165.47 | 165.47 | 165.47 | 165.47 | -3.38% |
| Oct 30, 2024 | 171.26 | 171.26 | 171.26 | 171.26 | 171.26 | -0.40% |
| Oct 29, 2024 | 171.95 | 171.95 | 171.95 | 171.95 | 171.95 | -0.69% |
| Oct 28, 2024 | 173.15 | 173.15 | 173.15 | 173.15 | 173.15 | -0.66% |
| Oct 25, 2024 | 174.30 | 174.30 | 174.30 | 174.30 | 174.30 | 1.16% |
| Oct 24, 2024 | 172.30 | 172.30 | 172.30 | 172.30 | 172.30 | 7.67% |
| Oct 23, 2024 | 160.03 | 160.03 | 160.03 | 160.03 | 160.03 | -1.77% |
| Oct 22, 2024 | 162.91 | 162.91 | 162.91 | 162.91 | 162.91 | -0.20% |
| Oct 21, 2024 | 163.24 | 163.24 | 163.24 | 163.24 | 163.24 | -0.96% |
| Oct 18, 2024 | 164.83 | 164.83 | 164.83 | 164.83 | 164.83 | 0.15% |
| Oct 17, 2024 | 164.59 | 164.59 | 164.59 | 164.59 | 164.59 | 0.12% |
| Oct 16, 2024 | 164.40 | 164.40 | 164.40 | 164.40 | 164.40 | 0.17% |
| Oct 15, 2024 | 164.12 | 164.12 | 164.12 | 164.12 | 164.12 | 0.07% |
| Oct 14, 2024 | 164.01 | 164.01 | 164.01 | 164.01 | 164.01 | 0.10% |
| Oct 11, 2024 | 163.84 | 163.84 | 163.84 | 163.84 | 163.84 | -2.58% |
| Oct 10, 2024 | 168.18 | 168.18 | 168.18 | 168.18 | 168.18 | -0.48% |
| Oct 9, 2024 | 168.99 | 168.99 | 168.99 | 168.99 | 168.99 | 0.26% |
| Oct 8, 2024 | 168.56 | 168.56 | 168.56 | 168.56 | 168.56 | 1.23% |
| Oct 7, 2024 | 166.52 | 166.52 | 166.52 | 166.52 | 166.52 | -2.66% |
| Oct 4, 2024 | 171.07 | 171.07 | 171.07 | 171.07 | 171.07 | 1.99% |
| Oct 3, 2024 | 167.73 | 167.73 | 167.73 | 167.73 | 167.73 | -1.58% |
| Oct 2, 2024 | 170.43 | 170.43 | 170.43 | 170.43 | 170.43 | -1.13% |
| Oct 1, 2024 | 172.37 | 172.37 | 172.37 | 172.37 | 172.37 | -0.97% |
| Sep 30, 2024 | 174.06 | 174.06 | 174.06 | 174.06 | 174.06 | -0.37% |
| Sep 27, 2024 | 174.71 | 174.71 | 174.71 | 174.71 | 174.71 | 0.95% |
| Sep 26, 2024 | 173.07 | 173.07 | 173.07 | 173.07 | 173.07 | 0.16% |
| Sep 25, 2024 | 172.79 | 172.79 | 172.79 | 172.79 | 172.79 | -0.36% |
| Sep 24, 2024 | 173.42 | 173.42 | 173.42 | 173.42 | 173.42 | 0.69% |
| Sep 23, 2024 | 172.23 | 172.23 | 172.23 | 172.23 | 172.23 | 1.79% |
| Sep 20, 2024 | 169.20 | 169.20 | 169.20 | 169.20 | 169.20 | -0.96% |
| Sep 19, 2024 | 170.84 | 170.84 | 170.84 | 170.84 | 170.84 | 3.65% |
| Sep 18, 2024 | 164.83 | 164.83 | 164.83 | 164.83 | 164.83 | -0.16% |
| Sep 17, 2024 | 165.10 | 165.10 | 165.10 | 165.10 | 165.10 | 0.04% |
| Sep 16, 2024 | 165.04 | 165.04 | 165.04 | 165.04 | 165.04 | -0.05% |
| Sep 13, 2024 | 165.12 | 165.12 | 165.12 | 165.12 | 165.12 | 0.71% |
| Sep 12, 2024 | 163.96 | 163.96 | 163.96 | 163.96 | 163.96 | 0.25% |
| Sep 11, 2024 | 163.55 | 163.55 | 163.55 | 163.55 | 163.55 | 0.26% |
| Sep 10, 2024 | 163.12 | 163.12 | 163.12 | 163.12 | 163.12 | 1.67% |
| Sep 9, 2024 | 160.44 | 160.44 | 160.44 | 160.44 | 160.44 | 1.57% |
| Sep 6, 2024 | 157.96 | 157.96 | 157.96 | 157.96 | 157.96 | -3.38% |
| Sep 5, 2024 | 163.49 | 163.49 | 163.49 | 163.49 | 163.49 | 1.34% |
| Sep 4, 2024 | 161.33 | 161.33 | 161.33 | 161.33 | 161.33 | 1.63% |
| Sep 3, 2024 | 158.75 | 158.75 | 158.75 | 158.75 | 158.75 | -1.24% |
| Aug 30, 2024 | 160.75 | 160.75 | 160.75 | 160.75 | 160.75 | 1.59% |
| Aug 29, 2024 | 158.23 | 158.23 | 158.23 | 158.23 | 158.23 | 0.57% |
| Aug 28, 2024 | 157.33 | 157.33 | 157.33 | 157.33 | 157.33 | -0.81% |
| Aug 27, 2024 | 158.61 | 158.61 | 158.61 | 158.61 | 158.61 | -0.46% |
| Aug 26, 2024 | 159.34 | 159.34 | 159.34 | 159.34 | 159.34 | -1.09% |
| Aug 23, 2024 | 161.10 | 161.10 | 161.10 | 161.10 | 161.10 | 2.44% |
| Aug 22, 2024 | 157.27 | 157.27 | 157.27 | 157.27 | 157.27 | -2.04% |
| Aug 21, 2024 | 160.55 | 160.55 | 160.55 | 160.55 | 160.55 | 0.75% |
| Aug 20, 2024 | 159.36 | 159.36 | 159.36 | 159.36 | 159.36 | -0.70% |
| Aug 19, 2024 | 160.48 | 160.48 | 160.48 | 160.48 | 160.48 | 1.59% |
| Aug 16, 2024 | 157.97 | 157.97 | 157.97 | 157.97 | 157.97 | 0.48% |
| Aug 15, 2024 | 157.21 | 157.21 | 157.21 | 157.21 | 157.21 | 3.11% |
| Aug 14, 2024 | 152.47 | 152.47 | 152.47 | 152.47 | 152.47 | -0.26% |
| Aug 13, 2024 | 152.86 | 152.86 | 152.86 | 152.86 | 152.86 | 2.38% |
| Aug 12, 2024 | 149.31 | 149.31 | 149.31 | 149.31 | 149.31 | -1.18% |
| Aug 9, 2024 | 151.10 | 151.10 | 151.10 | 151.10 | 151.10 | 0.41% |
| Aug 8, 2024 | 150.48 | 150.48 | 150.48 | 150.48 | 150.48 | 2.42% |
| Aug 7, 2024 | 146.93 | 146.93 | 146.93 | 146.93 | 146.93 | -1.86% |
| Aug 6, 2024 | 149.72 | 149.72 | 149.72 | 149.72 | 149.72 | 1.09% |
| Aug 5, 2024 | 148.10 | 148.10 | 148.10 | 148.10 | 148.10 | -3.36% |
| Aug 2, 2024 | 153.25 | 153.25 | 153.25 | 153.25 | 153.25 | -2.41% |
| Aug 1, 2024 | 157.03 | 157.03 | 157.03 | 157.03 | 157.03 | -3.18% |
| Jul 31, 2024 | 162.19 | 162.19 | 162.19 | 162.19 | 162.19 | 0.98% |
| Jul 30, 2024 | 160.62 | 160.62 | 160.62 | 160.62 | 160.62 | -0.92% |
| Jul 29, 2024 | 162.11 | 162.11 | 162.11 | 162.11 | 162.11 | 1.98% |
| Jul 26, 2024 | 158.97 | 158.97 | 158.97 | 158.97 | 158.97 | 0.67% |
| Jul 25, 2024 | 157.91 | 157.91 | 157.91 | 157.91 | 157.91 | 1.08% |
| Jul 24, 2024 | 156.23 | 156.23 | 156.23 | 156.23 | 156.23 | -5.48% |
| Jul 23, 2024 | 165.28 | 165.28 | 165.28 | 165.28 | 165.28 | -0.63% |
| Jul 22, 2024 | 166.32 | 166.32 | 166.32 | 166.32 | 166.32 | 2.74% |
| Jul 19, 2024 | 161.89 | 161.89 | 161.89 | 161.89 | 161.89 | -1.90% |
| Jul 18, 2024 | 165.03 | 165.03 | 165.03 | 165.03 | 165.03 | -0.91% |
| Jul 17, 2024 | 166.54 | 166.54 | 166.54 | 166.54 | 166.54 | -2.01% |
| Jul 16, 2024 | 169.96 | 169.96 | 169.96 | 169.96 | 169.96 | 1.11% |
| Jul 15, 2024 | 168.09 | 168.09 | 168.09 | 168.09 | 168.09 | 0.83% |
| Jul 12, 2024 | 166.70 | 166.70 | 166.70 | 166.70 | 166.70 | 1.55% |
| Jul 11, 2024 | 164.15 | 164.15 | 164.15 | 164.15 | 164.15 | -2.77% |
| Jul 10, 2024 | 168.82 | 168.82 | 168.82 | 168.82 | 168.82 | 0.42% |
| Jul 9, 2024 | 168.12 | 168.12 | 168.12 | 168.12 | 168.12 | 1.16% |
| Jul 8, 2024 | 166.20 | 166.20 | 166.20 | 166.20 | 166.20 | 0.10% |
| Jul 5, 2024 | 166.04 | 166.04 | 166.04 | 166.04 | 166.04 | 0.99% |
| Jul 3, 2024 | 164.42 | 164.42 | 164.42 | 164.42 | 164.42 | 2.26% |