Baron Partners Fund R6 Shares (BPTUX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
193.59
-11.52 (-5.62%)
Jun 6, 2025, 8:05 AM EDT
BPTUX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 196.70 | 196.70 | 196.70 | 196.70 | 196.70 | 1.61% |
| Jun 5, 2025 | 193.59 | 193.59 | 193.59 | 193.59 | 193.59 | -5.62% |
| Jun 4, 2025 | 205.11 | 205.11 | 205.11 | 205.11 | 205.11 | -1.08% |
| Jun 3, 2025 | 207.34 | 207.34 | 207.34 | 207.34 | 207.34 | 0.43% |
| Jun 2, 2025 | 206.46 | 206.46 | 206.46 | 206.46 | 206.46 | -0.52% |
| May 30, 2025 | 207.53 | 207.53 | 207.53 | 207.53 | 207.53 | -1.31% |
| May 29, 2025 | 210.28 | 210.28 | 210.28 | 210.28 | 210.28 | 0.20% |
| May 28, 2025 | 209.85 | 209.85 | 209.85 | 209.85 | 209.85 | -0.75% |
| May 27, 2025 | 211.43 | 211.43 | 211.43 | 211.43 | 211.43 | 3.80% |
| May 23, 2025 | 203.69 | 203.69 | 203.69 | 203.69 | 203.69 | -0.31% |
| May 22, 2025 | 204.32 | 204.32 | 204.32 | 204.32 | 204.32 | 0.86% |
| May 21, 2025 | 202.58 | 202.58 | 202.58 | 202.58 | 202.58 | -2.38% |
| May 20, 2025 | 207.52 | 207.52 | 207.52 | 207.52 | 207.52 | -0.13% |
| May 19, 2025 | 207.80 | 207.80 | 207.80 | 207.80 | 207.80 | -0.93% |
| May 16, 2025 | 209.76 | 209.76 | 209.76 | 209.76 | 209.76 | 1.29% |
| May 15, 2025 | 207.08 | 207.08 | 207.08 | 207.08 | 207.08 | -0.05% |
| May 14, 2025 | 207.18 | 207.18 | 207.18 | 207.18 | 207.18 | 1.64% |
| May 13, 2025 | 203.83 | 203.83 | 203.83 | 203.83 | 203.83 | 1.93% |
| May 12, 2025 | 199.97 | 199.97 | 199.97 | 199.97 | 199.97 | 3.57% |
| 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% |