Baron Partners Fund R6 Shares (BPTUX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
253.67
-0.22 (-0.09%)
May 15, 2026, 8:05 AM EST
BPTUX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 14, 2026 | 253.89 | 253.89 | 253.89 | 253.89 | 253.89 | - |
| May 13, 2026 | 253.89 | 253.89 | 253.89 | 253.89 | 253.89 | -0.61% |
| May 12, 2026 | 255.45 | 255.45 | 255.45 | 255.45 | 255.45 | -0.57% |
| May 11, 2026 | 256.92 | 256.92 | 256.92 | 256.92 | 256.92 | -0.18% |
| May 8, 2026 | 257.39 | 257.39 | 257.39 | 257.39 | 257.39 | 0.36% |
| May 7, 2026 | 256.47 | 256.47 | 256.47 | 256.47 | 256.47 | 1.45% |
| May 6, 2026 | 252.81 | 252.81 | 252.81 | 252.81 | 252.81 | 0.69% |
| May 5, 2026 | 251.09 | 251.09 | 251.09 | 251.09 | 251.09 | -0.50% |
| May 4, 2026 | 252.35 | 252.35 | 252.35 | 252.35 | 252.35 | -0.35% |
| May 1, 2026 | 253.23 | 253.23 | 253.23 | 253.23 | 253.23 | 0.32% |
| Apr 30, 2026 | 252.42 | 252.42 | 252.42 | 252.42 | 252.42 | 0.24% |
| Apr 29, 2026 | 251.81 | 251.81 | 251.81 | 251.81 | 251.81 | -0.63% |
| Apr 28, 2026 | 253.40 | 253.40 | 253.40 | 253.40 | 253.40 | -0.19% |
| Apr 27, 2026 | 253.87 | 253.87 | 253.87 | 253.87 | 253.87 | -0.07% |
| Apr 24, 2026 | 254.06 | 254.06 | 254.06 | 254.06 | 254.06 | -0.11% |
| Apr 23, 2026 | 254.33 | 254.33 | 254.33 | 254.33 | 254.33 | -2.16% |
| Apr 22, 2026 | 259.94 | 259.94 | 259.94 | 259.94 | 259.94 | -0.28% |
| Apr 21, 2026 | 260.67 | 260.67 | 260.67 | 260.67 | 260.67 | -0.42% |
| Apr 20, 2026 | 261.77 | 261.77 | 261.77 | 261.77 | 261.77 | -0.08% |
| Apr 17, 2026 | 261.97 | 261.97 | 261.97 | 261.97 | 261.97 | 1.42% |
| Apr 16, 2026 | 258.30 | 258.30 | 258.30 | 258.30 | 258.30 | -0.32% |
| Apr 15, 2026 | 259.12 | 259.12 | 259.12 | 259.12 | 259.12 | 2.80% |
| Apr 14, 2026 | 252.05 | 252.05 | 252.05 | 252.05 | 252.05 | 0.86% |
| Apr 13, 2026 | 249.89 | 249.89 | 249.89 | 249.89 | 249.89 | 1.91% |
| Apr 10, 2026 | 245.20 | 245.20 | 245.20 | 245.20 | 245.20 | -0.94% |
| Apr 9, 2026 | 247.52 | 247.52 | 247.52 | 247.52 | 247.52 | -0.32% |
| Apr 8, 2026 | 248.32 | 248.32 | 248.32 | 248.32 | 248.32 | 0.55% |
| Apr 7, 2026 | 246.96 | 246.96 | 246.96 | 246.96 | 246.96 | -0.95% |
| Apr 6, 2026 | 249.34 | 249.34 | 249.34 | 249.34 | 249.34 | -0.24% |
| Apr 2, 2026 | 249.93 | 249.93 | 249.93 | 249.93 | 249.93 | -0.79% |
| Apr 1, 2026 | 251.91 | 251.91 | 251.91 | 251.91 | 251.91 | 0.42% |
| Mar 31, 2026 | 250.86 | 250.86 | 250.86 | 250.86 | 250.86 | 2.11% |
| Mar 30, 2026 | 245.68 | 245.68 | 245.68 | 245.68 | 245.68 | -0.03% |
| Mar 27, 2026 | 245.75 | 245.75 | 245.75 | 245.75 | 245.75 | -1.66% |
| Mar 26, 2026 | 249.89 | 249.89 | 249.89 | 249.89 | 249.89 | -0.83% |
| Mar 25, 2026 | 251.99 | 251.99 | 251.99 | 251.99 | 251.99 | -0.09% |
| Mar 24, 2026 | 252.21 | 252.21 | 252.21 | 252.21 | 252.21 | -0.78% |
| Mar 23, 2026 | 254.20 | 254.20 | 254.20 | 254.20 | 254.20 | 1.38% |
| Mar 20, 2026 | 250.75 | 250.75 | 250.75 | 250.75 | 250.75 | -1.23% |
| Mar 19, 2026 | 253.88 | 253.88 | 253.88 | 253.88 | 253.88 | -1.09% |
| Mar 18, 2026 | 256.69 | 256.69 | 256.69 | 256.69 | 256.69 | -1.31% |
| Mar 17, 2026 | 260.10 | 260.10 | 260.10 | 260.10 | 260.10 | 0.99% |
| Mar 16, 2026 | 257.54 | 257.54 | 257.54 | 257.54 | 257.54 | 0.55% |
| Mar 13, 2026 | 256.12 | 256.12 | 256.12 | 256.12 | 256.12 | -0.05% |
| Mar 12, 2026 | 256.25 | 256.25 | 256.25 | 256.25 | 256.25 | -1.87% |
| Mar 11, 2026 | 261.12 | 261.12 | 261.12 | 261.12 | 261.12 | 0.22% |
| Mar 10, 2026 | 260.54 | 260.54 | 260.54 | 260.54 | 260.54 | -1.01% |
| Mar 9, 2026 | 263.20 | 263.20 | 263.20 | 263.20 | 263.20 | -0.27% |
| Mar 6, 2026 | 263.91 | 263.91 | 263.91 | 263.91 | 263.91 | -1.10% |
| Mar 5, 2026 | 266.85 | 266.85 | 266.85 | 266.85 | 266.85 | -0.04% |