Baron Partners Fund R6 Shares (BPTUX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
189.91
+3.31 (1.77%)
May 9, 2025, 8:05 AM EDT
BPTUX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 9, 2025 | 193.08 | 193.08 | 193.08 | 193.08 | 193.08 | 1.67% |
| May 8, 2025 | 189.91 | 189.91 | 189.91 | 189.91 | 189.91 | 1.77% |
| May 7, 2025 | 186.60 | 186.60 | 186.60 | 186.60 | 186.60 | 0.83% |
| May 6, 2025 | 185.06 | 185.06 | 185.06 | 185.06 | 185.06 | -1.06% |
| May 5, 2025 | 187.04 | 187.04 | 187.04 | 187.04 | 187.04 | -1.04% |
| May 2, 2025 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 2.12% |
| May 1, 2025 | 185.08 | 185.08 | 185.08 | 185.08 | 185.08 | 0.52% |
| Apr 30, 2025 | 184.12 | 184.12 | 184.12 | 184.12 | 184.12 | -2.29% |
| Apr 29, 2025 | 188.43 | 188.43 | 188.43 | 188.43 | 188.43 | 1.34% |
| Apr 28, 2025 | 185.93 | 185.93 | 185.93 | 185.93 | 185.93 | 0.01% |
| Apr 25, 2025 | 185.91 | 185.91 | 185.91 | 185.91 | 185.91 | 3.28% |
| Apr 24, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 2.06% |
| Apr 23, 2025 | 176.36 | 176.36 | 176.36 | 176.36 | 176.36 | 2.49% |
| Apr 22, 2025 | 172.08 | 172.08 | 172.08 | 172.08 | 172.08 | 3.27% |
| Apr 21, 2025 | 166.63 | 166.63 | 166.63 | 166.63 | 166.63 | -3.43% |
| Apr 17, 2025 | 172.55 | 172.55 | 172.55 | 172.55 | 172.55 | 0.27% |
| Apr 16, 2025 | 172.09 | 172.09 | 172.09 | 172.09 | 172.09 | -2.50% |
| Apr 15, 2025 | 176.50 | 176.50 | 176.50 | 176.50 | 176.50 | 0.35% |
| Apr 14, 2025 | 175.89 | 175.89 | 175.89 | 175.89 | 175.89 | 0.55% |
| Apr 11, 2025 | 174.92 | 174.92 | 174.92 | 174.92 | 174.92 | 1.12% |
| Apr 10, 2025 | 172.99 | 172.99 | 172.99 | 172.99 | 172.99 | -4.46% |
| Apr 9, 2025 | 181.06 | 181.06 | 181.06 | 181.06 | 181.06 | 12.77% |
| Apr 8, 2025 | 160.55 | 160.55 | 160.55 | 160.55 | 160.55 | -2.57% |
| Apr 7, 2025 | 164.79 | 164.79 | 164.79 | 164.79 | 164.79 | -1.44% |
| Apr 4, 2025 | 167.19 | 167.19 | 167.19 | 167.19 | 167.19 | -7.22% |
| Apr 3, 2025 | 180.20 | 180.20 | 180.20 | 180.20 | 180.20 | -4.35% |
| Apr 2, 2025 | 188.40 | 188.40 | 188.40 | 188.40 | 188.40 | 2.65% |
| Apr 1, 2025 | 183.53 | 183.53 | 183.53 | 183.53 | 183.53 | 1.11% |
| Mar 31, 2025 | 181.51 | 181.51 | 181.51 | 181.51 | 181.51 | -0.35% |
| Mar 28, 2025 | 182.15 | 182.15 | 182.15 | 182.15 | 182.15 | -2.22% |
| Mar 27, 2025 | 186.28 | 186.28 | 186.28 | 186.28 | 186.28 | 0.19% |
| Mar 26, 2025 | 185.93 | 185.93 | 185.93 | 185.93 | 185.93 | -2.12% |
| Mar 25, 2025 | 189.95 | 189.95 | 189.95 | 189.95 | 189.95 | 1.47% |
| Mar 24, 2025 | 187.19 | 187.19 | 187.19 | 187.19 | 187.19 | 5.01% |
| Mar 21, 2025 | 178.26 | 178.26 | 178.26 | 178.26 | 178.26 | 1.60% |
| Mar 20, 2025 | 175.45 | 175.45 | 175.45 | 175.45 | 175.45 | -0.72% |
| Mar 19, 2025 | 176.73 | 176.73 | 176.73 | 176.73 | 176.73 | 2.25% |
| Mar 18, 2025 | 172.84 | 172.84 | 172.84 | 172.84 | 172.84 | -2.76% |
| Mar 17, 2025 | 177.74 | 177.74 | 177.74 | 177.74 | 177.74 | -0.49% |
| Mar 14, 2025 | 178.61 | 178.61 | 178.61 | 178.61 | 178.61 | 2.95% |
| Mar 13, 2025 | 173.49 | 173.49 | 173.49 | 173.49 | 173.49 | -1.72% |
| Mar 12, 2025 | 176.53 | 176.53 | 176.53 | 176.53 | 176.53 | 2.27% |
| Mar 11, 2025 | 172.61 | 172.61 | 172.61 | 172.61 | 172.61 | 0.85% |
| Mar 10, 2025 | 171.15 | 171.15 | 171.15 | 171.15 | 171.15 | -6.58% |
| Mar 7, 2025 | 183.20 | 183.20 | 183.20 | 183.20 | 183.20 | -0.26% |
| Mar 6, 2025 | 183.68 | 183.68 | 183.68 | 183.68 | 183.68 | -2.97% |
| Mar 5, 2025 | 189.31 | 189.31 | 189.31 | 189.31 | 189.31 | 1.57% |
| Mar 4, 2025 | 186.38 | 186.38 | 186.38 | 186.38 | 186.38 | -2.50% |
| Mar 3, 2025 | 191.15 | 191.15 | 191.15 | 191.15 | 191.15 | -1.60% |
| Feb 28, 2025 | 194.25 | 194.25 | 194.25 | 194.25 | 194.25 | 2.20% |