BPTIX - Baron Partners Institutional

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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-
Mar 27, 201851.6351.6351.6351.6351.63-
Mar 26, 201853.4653.4653.4653.4653.46-
Mar 23, 201852.2752.2752.2752.2752.27-
Mar 22, 201853.3553.3553.3553.3553.35-
Mar 21, 201855.0355.0355.0355.0355.03-
Mar 20, 201855.0355.0355.0355.0355.03-
Mar 19, 201854.5854.5854.5854.5854.58-
Mar 16, 201854.8354.8354.8354.8354.83-
Mar 15, 201854.7154.7154.7154.7154.71-
Mar 14, 201854.8354.8354.8354.8354.83-
Mar 13, 201855.2355.2355.2355.2355.23-
Mar 12, 201855.3755.3755.3755.3755.37-
Mar 09, 201855.0355.0355.0355.0355.03-
Mar 08, 201854.3654.3654.3654.3654.36-
Mar 07, 201854.1454.1454.1454.1454.14-
Mar 06, 201853.5253.5253.5253.5253.52-
Mar 05, 201853.2853.2853.2853.2853.28-
Mar 02, 201852.3552.3552.3552.3552.35-
Mar 01, 201851.7251.7251.7251.7251.72-
Feb 28, 201852.4352.4352.4352.4352.43-
Feb 27, 201852.9652.9652.9652.9652.96-
Feb 26, 201853.7353.7353.7353.7353.73-
Feb 23, 201853.4953.4953.4953.4953.49-
Feb 22, 201853.0253.0253.0253.0253.02-
Feb 21, 201852.9052.9052.9052.9052.90-
Feb 20, 201852.9152.9152.9152.9152.91-
Feb 16, 201852.9052.9052.9052.9052.90-
Feb 15, 201852.7952.7952.7952.7952.79-
Feb 14, 201852.2452.2452.2452.2452.24-
Feb 13, 201851.3151.3151.3151.3151.31-
Feb 12, 201850.6350.6350.6350.6350.63-
Feb 09, 201849.7749.7749.7749.7749.77-
Feb 08, 201849.5649.5649.5649.5649.56-
Feb 07, 201851.9051.9051.9051.9051.90-
Feb 06, 201851.5851.5851.5851.5851.58-
Feb 05, 201851.5151.5151.5151.5151.51-
Feb 02, 201853.5553.5553.5553.5553.55-
Feb 01, 201854.9454.9454.9454.9454.94-
Jan 31, 201854.4154.4154.4154.4154.41-
Jan 30, 201854.2554.2554.2554.2554.25-
Jan 29, 201854.8554.8554.8554.8554.85-
Jan 26, 201855.1755.1755.1755.1755.17-
Jan 25, 201854.5954.5954.5954.5954.59-
Jan 24, 201854.8454.8454.8454.8454.84-
Jan 23, 201854.8654.8654.8654.8654.86-
Jan 22, 201854.4554.4554.4554.4554.45-
Jan 19, 201854.3054.3054.3054.3054.30-
Jan 18, 201853.4653.4653.4653.4653.46-
Jan 17, 201853.2153.2153.2153.2153.21-
Jan 16, 201852.6952.6952.6952.6952.69-
Jan 12, 201852.8252.8252.8252.8252.82-
Jan 11, 201852.3552.3552.3552.3552.35-
Jan 10, 201851.3951.3951.3951.3951.39-
Jan 09, 201851.3851.3851.3851.3851.38-
Jan 08, 201851.2451.2451.2451.2451.24-
Jan 05, 201850.5250.5250.5250.5250.52-
Jan 04, 201850.4150.4150.4150.4150.41-
Jan 03, 201850.3750.3750.3750.3750.37-
Jan 02, 201849.9449.9449.9449.9449.94-
Dec 29, 201749.7349.7349.7349.7349.73-
Dec 28, 201750.1450.1450.1450.1450.14-
Dec 27, 201749.8249.8249.8249.8249.82-
Dec 26, 201749.9049.9049.9049.9049.90-
Dec 22, 201750.3050.3050.3050.3050.30-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...