Nasdaq - Delayed Quote USD

Baron Partners Institutional (BPTIX)

136.48 -0.94 (-0.68%)
At close: 8:01 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 137.42 137.42 137.42 137.42 137.42 -
Apr 17, 2024 139.20 139.20 139.20 139.20 139.20 -
Apr 16, 2024 140.52 140.52 140.52 140.52 140.52 -
Apr 15, 2024 141.77 141.77 141.77 141.77 141.77 -
Apr 12, 2024 145.49 145.49 145.49 145.49 145.49 -
Apr 11, 2024 148.30 148.30 148.30 148.30 148.30 -
Apr 10, 2024 146.95 146.95 146.95 146.95 146.95 -
Apr 9, 2024 150.56 150.56 150.56 150.56 150.56 -
Apr 8, 2024 149.53 149.53 149.53 149.53 149.53 -
Apr 5, 2024 147.10 147.10 147.10 147.10 147.10 -
Apr 4, 2024 147.07 147.07 147.07 147.07 147.07 -
Apr 3, 2024 147.44 147.44 147.44 147.44 147.44 -
Apr 2, 2024 146.32 146.32 146.32 146.32 146.32 -
Apr 1, 2024 150.15 150.15 150.15 150.15 150.15 -
Mar 28, 2024 151.24 151.24 151.24 151.24 151.24 -
Mar 27, 2024 152.14 152.14 152.14 152.14 152.14 -
Mar 26, 2024 150.34 150.34 150.34 150.34 150.34 -
Mar 25, 2024 148.75 148.75 148.75 148.75 148.75 -
Mar 22, 2024 148.63 148.63 148.63 148.63 148.63 -
Mar 21, 2024 149.93 149.93 149.93 149.93 149.93 -
Mar 20, 2024 151.01 151.01 151.01 151.01 151.01 -
Mar 19, 2024 148.74 148.74 148.74 148.74 148.74 -
Mar 18, 2024 149.33 149.33 149.33 149.33 149.33 -
Mar 15, 2024 145.77 145.77 145.77 145.77 145.77 -
Mar 14, 2024 144.51 144.51 144.51 144.51 144.51 -
Mar 13, 2024 147.19 147.19 147.19 147.19 147.19 -
Mar 12, 2024 149.58 149.58 149.58 149.58 149.58 -
Mar 11, 2024 149.05 149.05 149.05 149.05 149.05 -
Mar 8, 2024 148.02 148.02 148.02 148.02 148.02 -
Mar 7, 2024 149.32 149.32 149.32 149.32 149.32 -
Mar 6, 2024 149.15 149.15 149.15 149.15 149.15 -
Mar 5, 2024 149.72 149.72 149.72 149.72 149.72 -
Mar 4, 2024 152.81 152.81 152.81 152.81 152.81 -
Mar 1, 2024 157.30 157.30 157.30 157.30 157.30 -
Feb 29, 2024 156.52 156.52 156.52 156.52 156.52 -
Feb 28, 2024 156.32 156.32 156.32 156.32 156.32 -
Feb 27, 2024 154.91 154.91 154.91 154.91 154.91 -
Feb 26, 2024 154.34 154.34 154.34 154.34 154.34 -
Feb 23, 2024 152.83 152.83 152.83 152.83 152.83 -
Feb 22, 2024 152.35 152.35 152.35 152.35 152.35 -
Feb 21, 2024 150.53 150.53 150.53 150.53 150.53 -
Feb 20, 2024 149.53 149.53 149.53 149.53 149.53 -
Feb 16, 2024 152.02 152.02 152.02 152.02 152.02 -
Feb 15, 2024 153.49 153.49 153.49 153.49 153.49 -
Feb 14, 2024 148.66 148.66 148.66 148.66 148.66 -
Feb 13, 2024 146.31 146.31 146.31 146.31 146.31 -
Feb 12, 2024 149.33 149.33 149.33 149.33 149.33 -
Feb 9, 2024 150.92 150.92 150.92 150.92 150.92 -
Feb 8, 2024 148.89 148.89 148.89 148.89 148.89 -
Feb 7, 2024 148.83 148.83 148.83 148.83 148.83 -
Feb 6, 2024 147.56 147.56 147.56 147.56 147.56 -
Feb 5, 2024 146.02 146.02 146.02 146.02 146.02 -
Feb 2, 2024 148.32 148.32 148.32 148.32 148.32 -
Feb 1, 2024 148.47 148.47 148.47 148.47 148.47 -
Jan 31, 2024 147.07 147.07 147.07 147.07 147.07 -
Jan 30, 2024 149.25 149.25 149.25 149.25 149.25 -
Jan 29, 2024 149.07 149.07 149.07 149.07 149.07 -
Jan 26, 2024 146.23 146.23 146.23 146.23 146.23 -
Jan 25, 2024 145.83 145.83 145.83 145.83 145.83 -
Jan 24, 2024 152.90 152.90 152.90 152.90 152.90 -
Jan 23, 2024 153.95 153.95 153.95 153.95 153.95 -
Jan 22, 2024 153.81 153.81 153.81 153.81 153.81 -
Jan 19, 2024 154.21 154.21 154.21 154.21 154.21 -
Jan 18, 2024 153.30 153.30 153.30 153.30 153.30 -
Jan 17, 2024 153.53 153.53 153.53 153.53 153.53 -
Jan 16, 2024 154.95 154.95 154.95 154.95 154.95 -
Jan 12, 2024 155.64 155.64 155.64 155.64 155.64 -
Jan 11, 2024 158.11 158.11 158.11 158.11 158.11 -
Jan 10, 2024 160.02 160.02 160.02 160.02 160.02 -
Jan 9, 2024 159.91 159.91 159.91 159.91 159.91 -
Jan 8, 2024 161.91 161.91 161.91 161.91 161.91 -
Jan 5, 2024 159.80 159.80 159.80 159.80 159.80 -
Jan 4, 2024 160.18 160.18 160.18 160.18 160.18 -
Jan 3, 2024 160.33 160.33 160.33 160.33 160.33 -
Jan 2, 2024 165.12 165.12 165.12 165.12 165.12 -
Dec 29, 2023 166.21 166.21 166.21 166.21 166.21 -
Dec 28, 2023 168.19 168.19 168.19 168.19 168.19 -
Dec 27, 2023 170.18 170.18 170.18 170.18 170.18 -
Dec 26, 2023 168.78 168.78 168.78 168.78 168.78 -
Dec 22, 2023 167.33 167.33 167.33 167.33 167.33 -
Dec 21, 2023 167.61 167.61 167.61 167.61 167.61 -
Dec 20, 2023 163.97 163.97 163.97 163.97 163.97 -
Dec 19, 2023 168.71 168.71 168.71 168.71 168.71 -
Dec 18, 2023 166.95 166.95 166.95 166.95 166.95 -
Dec 15, 2023 166.95 166.95 166.95 166.95 166.95 -
Dec 14, 2023 167.23 167.23 167.23 167.23 167.23 -
Dec 13, 2023 163.30 163.30 163.30 163.30 163.30 -
Dec 12, 2023 161.68 161.68 161.68 161.68 161.68 -
Dec 11, 2023 161.83 161.83 161.83 161.83 161.83 -
Dec 8, 2023 158.83 158.83 158.83 158.83 158.83 -
Dec 7, 2023 157.40 157.40 157.40 157.40 157.40 -
Dec 6, 2023 156.36 156.36 156.36 156.36 156.36 -
Dec 5, 2023 156.57 156.57 156.57 156.57 156.57 -
Dec 4, 2023 156.84 156.84 156.84 156.84 156.84 -
Dec 1, 2023 157.25 157.25 157.25 157.25 157.25 -
Nov 30, 2023 155.80 155.80 155.80 155.80 155.80 -
Nov 29, 2023 156.56 156.56 156.56 156.56 156.56 -
Nov 28, 2023 157.20 157.20 157.20 157.20 157.20 -
Nov 27, 2023 155.00 155.00 155.00 155.00 155.00 -
Nov 24, 2023 155.04 155.04 155.04 155.04 155.04 -
Nov 22, 2023 154.38 154.38 154.38 154.38 154.38 -
Nov 21, 2023 156.01 156.01 156.01 156.01 156.01 -
Nov 20, 2023 154.07 154.07 154.07 154.07 154.07 -
Nov 17, 2023 153.20 153.20 153.20 153.20 153.20 -
Nov 16, 2023 152.83 152.83 152.83 152.83 152.83 -
Nov 15, 2023 155.20 155.20 155.20 155.20 155.20 -
Nov 14, 2023 153.59 153.59 153.59 153.59 153.59 -
Nov 13, 2023 147.23 147.23 147.23 147.23 147.23 -
Nov 10, 2023 144.93 144.93 144.93 144.93 144.93 -
Nov 9, 2023 142.15 142.15 142.15 142.15 142.15 -
Nov 8, 2023 146.06 146.06 146.06 146.06 146.06 -
Nov 7, 2023 146.51 146.51 146.51 146.51 146.51 -
Nov 6, 2023 145.13 145.13 145.13 145.13 145.13 -
Nov 3, 2023 145.78 145.78 145.78 145.78 145.78 -
Nov 2, 2023 142.83 142.83 142.83 142.83 142.83 -
Nov 1, 2023 138.40 138.40 138.40 138.40 138.40 -
Oct 31, 2023 136.84 136.84 136.84 136.84 136.84 -
Oct 30, 2023 134.22 134.22 134.22 134.22 134.22 -
Oct 27, 2023 135.99 135.99 135.99 135.99 135.99 -
Oct 26, 2023 136.61 136.61 136.61 136.61 136.61 -
Oct 25, 2023 138.89 138.89 138.89 138.89 138.89 -
Oct 24, 2023 141.89 141.89 141.89 141.89 141.89 -
Oct 23, 2023 140.03 140.03 140.03 140.03 140.03 -
Oct 20, 2023 140.47 140.47 140.47 140.47 140.47 -
Oct 19, 2023 143.74 143.74 143.74 143.74 143.74 -
Oct 18, 2023 152.16 152.16 152.16 152.16 152.16 -
Oct 17, 2023 156.20 156.20 156.20 156.20 156.20 -
Oct 16, 2023 155.58 155.58 155.58 155.58 155.58 -
Oct 13, 2023 153.09 153.09 153.09 153.09 153.09 -
Oct 12, 2023 155.49 155.49 155.49 155.49 155.49 -
Oct 11, 2023 158.29 158.29 158.29 158.29 158.29 -
Oct 10, 2023 158.56 158.56 158.56 158.56 158.56 -
Oct 9, 2023 156.22 156.22 156.22 156.22 156.22 -
Oct 6, 2023 156.10 156.10 156.10 156.10 156.10 -
Oct 5, 2023 155.00 155.00 155.00 155.00 155.00 -
Oct 4, 2023 154.79 154.79 154.79 154.79 154.79 -
Oct 3, 2023 149.01 149.01 149.01 149.01 149.01 -
Oct 2, 2023 152.39 152.39 152.39 152.39 152.39 -
Sep 29, 2023 153.34 153.34 153.34 153.34 153.34 -
Sep 28, 2023 153.24 153.24 153.24 153.24 153.24 -
Sep 27, 2023 150.40 150.40 150.40 150.40 150.40 -
Sep 26, 2023 151.37 151.37 151.37 151.37 151.37 -
Sep 25, 2023 153.75 153.75 153.75 153.75 153.75 -
Sep 22, 2023 153.41 153.41 153.41 153.41 153.41 -
Sep 21, 2023 160.73 160.73 160.73 160.73 160.73 -
Sep 20, 2023 160.73 160.73 160.73 160.73 160.73 -
Sep 19, 2023 162.27 162.27 162.27 162.27 162.27 -
Sep 18, 2023 161.51 161.51 161.51 161.51 161.51 -
Sep 15, 2023 163.69 163.69 163.69 163.69 163.69 -
Sep 14, 2023 165.31 165.31 165.31 165.31 165.31 -
Sep 13, 2023 162.24 162.24 162.24 162.24 162.24 -
Sep 12, 2023 161.94 161.94 161.94 161.94 161.94 -
Sep 11, 2023 164.10 164.10 164.10 164.10 164.10 -
Sep 8, 2023 156.94 156.94 156.94 156.94 156.94 -
Sep 7, 2023 157.81 157.81 157.81 157.81 157.81 -
Sep 6, 2023 158.37 158.37 158.37 158.37 158.37 -
Sep 5, 2023 159.85 159.85 159.85 159.85 159.85 -
Sep 1, 2023 157.59 157.59 157.59 157.59 157.59 -
Aug 31, 2023 160.73 160.73 160.73 160.73 160.73 -
Aug 30, 2023 160.79 160.79 160.79 160.79 160.79 -
Aug 29, 2023 160.03 160.03 160.03 160.03 160.03 -
Aug 28, 2023 153.27 153.27 153.27 153.27 153.27 -
Aug 25, 2023 152.39 152.39 152.39 152.39 152.39 -
Aug 24, 2023 150.10 150.10 150.10 150.10 150.10 -
Aug 23, 2023 153.04 153.04 153.04 153.04 153.04 -
Aug 22, 2023 150.66 150.66 150.66 150.66 150.66 -
Aug 21, 2023 150.32 150.32 150.32 150.32 150.32 -
Aug 18, 2023 145.91 145.91 145.91 145.91 145.91 -
Aug 17, 2023 146.92 146.92 146.92 146.92 146.92 -
Aug 16, 2023 151.15 151.15 151.15 151.15 151.15 -
Aug 15, 2023 154.00 154.00 154.00 154.00 154.00 -
Aug 14, 2023 157.05 157.05 157.05 157.05 157.05 -
Aug 11, 2023 157.96 157.96 157.96 157.96 157.96 -
Aug 10, 2023 158.83 158.83 158.83 158.83 158.83 -
Aug 9, 2023 158.18 158.18 158.18 158.18 158.18 -
Aug 8, 2023 160.05 160.05 160.05 160.05 160.05 -
Aug 7, 2023 161.32 161.32 161.32 161.32 161.32 -
Aug 4, 2023 160.92 160.92 160.92 160.92 160.92 -
Aug 3, 2023 163.00 163.00 163.00 163.00 163.00 -
Aug 2, 2023 163.22 163.22 163.22 163.22 163.22 -
Aug 1, 2023 166.40 166.40 166.40 166.40 166.40 -
Jul 31, 2023 169.38 169.38 169.38 169.38 169.38 -
Jul 28, 2023 168.46 168.46 168.46 168.46 168.46 -
Jul 27, 2023 164.78 164.78 164.78 164.78 164.78 -
Jul 26, 2023 168.79 168.79 168.79 168.79 168.79 -
Jul 25, 2023 170.15 170.15 170.15 170.15 170.15 -
Jul 24, 2023 171.61 171.61 171.61 171.61 171.61 -
Jul 21, 2023 169.51 169.51 169.51 169.51 169.51 -
Jul 20, 2023 169.98 169.98 169.98 169.98 169.98 -
Jul 19, 2023 178.38 178.38 178.38 178.38 178.38 -
Jul 18, 2023 179.02 179.02 179.02 179.02 179.02 -
Jul 17, 2023 176.81 176.81 176.81 176.81 176.81 -
Jul 14, 2023 172.69 172.69 172.69 172.69 172.69 -
Jul 13, 2023 172.08 172.08 172.08 172.08 172.08 -
Jul 12, 2023 169.28 169.28 169.28 169.28 169.28 -
Jul 11, 2023 168.22 168.22 168.22 168.22 168.22 -
Jul 10, 2023 167.67 167.67 167.67 167.67 167.67 -
Jul 7, 2023 167.46 167.46 167.46 167.46 167.46 -
Jul 6, 2023 167.87 167.87 167.87 167.87 167.87 -
Jul 5, 2023 170.03 170.03 170.03 170.03 170.03 -
Jul 3, 2023 169.54 169.54 169.54 169.54 169.54 -
Jun 30, 2023 165.19 165.19 165.19 165.19 165.19 -
Jun 29, 2023 163.12 163.12 163.12 163.12 163.12 -
Jun 28, 2023 161.80 161.80 161.80 161.80 161.80 -
Jun 27, 2023 159.99 159.99 159.99 159.99 159.99 -
Jun 26, 2023 156.45 156.45 156.45 156.45 156.45 -
Jun 23, 2023 160.85 160.85 160.85 160.85 160.85 -
Jun 22, 2023 162.46 162.46 162.46 162.46 162.46 -
Jun 21, 2023 161.70 161.70 161.70 161.70 161.70 -
Jun 20, 2023 165.33 165.33 165.33 165.33 165.33 -
Jun 16, 2023 161.89 161.89 161.89 161.89 161.89 -
Jun 15, 2023 160.87 160.87 160.87 160.87 160.87 -
Jun 14, 2023 160.35 160.35 160.35 160.35 160.35 -
Jun 13, 2023 160.89 160.89 160.89 160.89 160.89 -
Jun 12, 2023 157.73 157.73 157.73 157.73 157.73 -
Jun 9, 2023 155.73 155.73 155.73 155.73 155.73 -
Jun 8, 2023 154.28 154.28 154.28 154.28 154.28 -
Jun 7, 2023 150.69 150.69 150.69 150.69 150.69 -
Jun 6, 2023 150.17 150.17 150.17 150.17 150.17 -
Jun 5, 2023 148.35 148.35 148.35 148.35 148.35 -
Jun 2, 2023 147.72 147.72 147.72 147.72 147.72 -
Jun 1, 2023 143.66 143.66 143.66 143.66 143.66 -
May 31, 2023 141.81 141.81 141.81 141.81 141.81 -
May 30, 2023 141.71 141.71 141.71 141.71 141.71 -
May 26, 2023 139.41 139.41 139.41 139.41 139.41 -
May 25, 2023 136.14 136.14 136.14 136.14 136.14 -
May 24, 2023 135.27 135.27 135.27 135.27 135.27 -
May 23, 2023 136.64 136.64 136.64 136.64 136.64 -
May 22, 2023 139.45 139.45 139.45 139.45 139.45 -
May 19, 2023 136.68 136.68 136.68 136.68 136.68 -
May 18, 2023 135.92 135.92 135.92 135.92 135.92 -
May 17, 2023 133.64 133.64 133.64 133.64 133.64 -
May 16, 2023 130.99 130.99 130.99 130.99 130.99 -
May 15, 2023 131.87 131.87 131.87 131.87 131.87 -
May 12, 2023 131.62 131.62 131.62 131.62 131.62 -
May 11, 2023 132.79 132.79 132.79 132.79 132.79 -
May 10, 2023 132.28 132.28 132.28 132.28 132.28 -
May 9, 2023 132.44 132.44 132.44 132.44 132.44 -
May 8, 2023 133.23 133.23 133.23 133.23 133.23 -
May 5, 2023 132.80 132.80 132.80 132.80 132.80 -
May 4, 2023 128.39 128.39 128.39 128.39 128.39 -
May 3, 2023 129.39 129.39 129.39 129.39 129.39 -
May 2, 2023 129.88 129.88 129.88 129.88 129.88 -
May 1, 2023 131.62 131.62 131.62 131.62 131.62 -
Apr 28, 2023 132.14 132.14 132.14 132.14 132.14 -
Apr 27, 2023 129.94 129.94 129.94 129.94 129.94 -
Apr 26, 2023 125.76 125.76 125.76 125.76 125.76 -
Apr 25, 2023 128.59 128.59 128.59 128.59 128.59 -
Apr 24, 2023 131.86 131.86 131.86 131.86 131.86 -
Apr 21, 2023 132.60 132.60 132.60 132.60 132.60 -
Apr 20, 2023 131.28 131.28 131.28 131.28 131.28 -

Related Tickers