BPTIX - Baron Partners Institutional

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 201860.1660.1660.1660.1660.16-
Aug 16, 201860.7460.7460.7460.7460.74-
Aug 15, 201860.2460.2460.2460.2460.24-
Aug 14, 201860.9660.9660.9660.9660.96-
Aug 13, 201860.4960.4960.4960.4960.49-
Aug 10, 201860.7560.7560.7560.7560.75-
Aug 09, 201860.7360.7360.7360.7360.73-
Aug 08, 201860.9660.9660.9660.9660.96-
Aug 07, 201861.1561.1561.1561.1561.15-
Aug 06, 201860.4160.4160.4160.4160.41-
Aug 03, 201860.0660.0660.0660.0660.06-
Aug 02, 201860.0260.0260.0260.0260.02-
Aug 01, 201858.0558.0558.0558.0558.05-
Jul 31, 201858.2258.2258.2258.2258.22-
Jul 30, 201857.3257.3257.3257.3257.32-
Jul 27, 201858.4358.4358.4358.4358.43-
Jul 26, 201859.9759.9759.9759.9759.97-
Jul 25, 201860.2460.2460.2460.2460.24-
Jul 24, 201859.1859.1859.1859.1859.18-
Jul 23, 201859.8959.8959.8959.8959.89-
Jul 20, 201860.0860.0860.0860.0860.08-
Jul 19, 201860.3060.3060.3060.3060.30-
Jul 18, 201860.5560.5560.5560.5560.55-
Jul 17, 201860.2360.2360.2360.2360.23-
Jul 16, 201859.4859.4859.4859.4859.48-
Jul 13, 201859.7059.7059.7059.7059.70-
Jul 12, 201859.4859.4859.4859.4859.48-
Jul 11, 201858.9458.9458.9458.9458.94-
Jul 10, 201859.0059.0059.0059.0059.00-
Jul 09, 201859.1259.1259.1259.1259.12-
Jul 06, 201858.0658.0658.0658.0658.06-
Jul 05, 201857.2057.2057.2057.2057.20-
Jul 03, 201856.8256.8256.8256.8256.82-
Jul 02, 201857.6257.6257.6257.6257.62-
Jun 29, 201857.4457.4457.4457.4457.44-
Jun 28, 201857.5557.5557.5557.5557.55-
Jun 27, 201857.1657.1657.1657.1657.16-
Jun 26, 201857.7457.7457.7457.7457.74-
Jun 25, 201857.4057.4057.4057.4057.40-
Jun 22, 201858.6058.6058.6058.6058.60-
Jun 21, 201859.1459.1459.1459.1459.14-
Jun 20, 201860.3660.3660.3660.3660.36-
Jun 19, 201859.9659.9659.9659.9659.96-
Jun 18, 201860.8960.8960.8960.8960.89-
Jun 15, 201860.4560.4560.4560.4560.45-
Jun 14, 201860.1860.1860.1860.1860.18-
Jun 13, 201859.7559.7559.7559.7559.75-
Jun 12, 201859.9859.9859.9859.9859.98-
Jun 11, 201859.0859.0859.0859.0859.08-
Jun 08, 201858.6058.6058.6058.6058.60-
Jun 07, 201858.1058.1058.1058.1058.10-
Jun 06, 201858.3058.3058.3058.3058.30-
Jun 05, 201857.0057.0057.0057.0057.00-
Jun 04, 201857.0157.0157.0157.0157.01-
Jun 01, 201856.1856.1856.1856.1856.18-
May 31, 201855.0355.0355.0355.0355.03-
May 30, 201855.4055.4055.4055.4055.40-
May 29, 201854.3554.3554.3554.3554.35-
May 25, 201854.7054.7054.7054.7054.70-
May 24, 201854.6154.6154.6154.6154.61-
May 23, 201854.5854.5854.5854.5854.58-
May 22, 201854.1154.1154.1154.1154.11-
May 21, 201854.9354.9354.9354.9354.93-
May 18, 201854.3554.3554.3554.3554.35-
May 17, 201854.2054.2054.2054.2054.20-
May 16, 201854.5854.5854.5854.5854.58-
May 15, 201854.5454.5454.5454.5454.54-
May 14, 201855.0755.0755.0755.0755.07-
May 11, 201855.5255.5255.5255.5255.52-
May 10, 201855.4955.4955.4955.4955.49-
May 09, 201855.1955.1955.1955.1955.19-
May 08, 201854.4754.4754.4754.4754.47-
May 07, 201854.2154.2154.2154.2154.21-
May 04, 201853.5953.5953.5953.5953.59-
May 03, 201852.1952.1952.1952.1952.19-
May 02, 201852.2752.2752.2752.2752.27-
May 01, 201852.5652.5652.5652.5652.56-
Apr 30, 201852.2252.2252.2252.2252.22-
Apr 27, 201852.6152.6152.6152.6152.61-
Apr 26, 201852.3852.3852.3852.3852.38-
Apr 25, 201851.8551.8551.8551.8551.85-
Apr 24, 201852.3452.3452.3452.3452.34-
Apr 23, 201852.3152.3152.3152.3152.31-
Apr 20, 201852.4752.4752.4752.4752.47-
Apr 19, 201852.7852.7852.7852.7852.78-
Apr 18, 201852.7052.7052.7052.7052.70-
Apr 17, 201852.6352.6352.6352.6352.63-
Apr 16, 201852.0552.0552.0552.0552.05-
Apr 13, 201851.6951.6951.6951.6951.69-
Apr 12, 201852.1452.1452.1452.1452.14-
Apr 11, 201851.9351.9351.9351.9351.93-
Apr 10, 201852.0852.0852.0852.0852.08-
Apr 09, 201851.0951.0951.0951.0951.09-
Apr 06, 201851.5251.5251.5251.5251.52-
Apr 05, 201852.7652.7652.7652.7652.76-
Apr 04, 201852.0652.0652.0652.0652.06-
Apr 03, 201850.9550.9550.9550.9550.95-
Apr 02, 201850.0650.0650.0650.0650.06-
Mar 29, 201851.4751.4751.4751.4751.47-
Mar 28, 201850.7750.7750.7750.7750.77-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...