BPTIX - Baron Partners Institutional

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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-
Dec 21, 201750.5350.5350.5350.5350.53-
Dec 20, 201750.4250.4250.4250.4250.42-
Dec 19, 201750.4350.4350.4350.4350.43-
Dec 18, 201751.0451.0451.0451.0451.04-
Dec 15, 201750.7350.7350.7350.7350.73-
Dec 14, 201749.9549.9549.9549.9549.95-
Dec 13, 201750.3350.3350.3350.3350.33-
Dec 12, 201750.4450.4450.4450.4450.44-
Dec 11, 201750.3850.3850.3850.3850.38-
Dec 08, 201750.1050.1050.1050.1050.10-
Dec 07, 201749.8649.8649.8649.8649.86-
Dec 06, 201749.7249.7249.7249.7249.72-
Dec 05, 201749.6249.6249.6249.6249.62-
Dec 04, 201749.8949.8949.8949.8949.89-
Dec 01, 201750.3450.3450.3450.3450.34-
Nov 30, 201750.3450.3450.3450.3450.34-
Nov 29, 201749.9849.9849.9849.9849.98-
Nov 28, 201750.6350.6350.6350.6350.63-
Nov 27, 201750.4950.4950.4950.4950.49-
Nov 24, 201750.5450.5450.5450.5450.54-
Nov 22, 201750.1450.1450.1450.1450.14-
Nov 21, 201750.2950.2950.2950.2950.29-
Nov 20, 201749.5949.5949.5949.5949.59-
Nov 17, 201749.6549.6549.6549.6549.65-
Nov 16, 201749.4249.4249.4249.4249.42-
Nov 15, 201748.8948.8948.8948.8948.89-
Nov 14, 201748.9048.9048.9048.9048.90-
Nov 13, 201748.9848.9848.9848.9848.98-
Nov 10, 201748.8048.8048.8048.8048.80-
Nov 09, 201748.9348.9348.9348.9348.93-
Nov 08, 201749.1249.1249.1249.1249.12-
Nov 07, 201748.9948.9948.9948.9948.99-
Nov 06, 201749.0549.0549.0549.0549.05-
Nov 03, 201748.8748.8748.8748.8748.87-
Nov 02, 201748.5048.5048.5048.5048.50-
Nov 01, 201749.1349.1349.1349.1349.13-
Oct 31, 201749.8449.8449.8449.8449.84-
Oct 30, 201749.6049.6049.6049.6049.60-
Oct 27, 201749.9449.9449.9449.9449.94-
Oct 26, 201749.7849.7849.7849.7849.78-
Oct 25, 201749.3349.3349.3349.3349.33-
Oct 24, 201749.9549.9549.9549.9549.95-
Oct 23, 201750.1350.1350.1350.1350.13-
Oct 20, 201750.5050.5050.5050.5050.50-
Oct 19, 201750.0750.0750.0750.0750.07-
Oct 18, 201750.3350.3350.3350.3350.33-
Oct 17, 201750.0650.0650.0650.0650.06-
Oct 16, 201749.9449.9449.9449.9449.94-
Oct 13, 201750.1250.1250.1250.1250.12-
Oct 12, 201750.2350.2350.2350.2350.23-
Oct 11, 201750.1150.1150.1150.1150.11-
Oct 10, 201749.8849.8849.8849.8849.88-
Oct 09, 201749.5449.5449.5449.5449.54-
Oct 06, 201750.0850.0850.0850.0850.08-
Oct 05, 201749.8849.8849.8849.8849.88-
Oct 04, 201749.7249.7249.7249.7249.72-
Oct 03, 201749.4649.4649.4649.4649.46-
Oct 02, 201749.3549.3549.3549.3549.35-
Sep 29, 201749.1749.1749.1749.1749.17-
Sep 28, 201748.7048.7048.7048.7048.70-
Sep 27, 201748.9248.9248.9248.9248.92-
Sep 26, 201748.8048.8048.8048.8048.80-
Sep 25, 201749.0649.0649.0649.0649.06-
Sep 22, 201749.3249.3249.3249.3249.32-
Sep 21, 201749.5749.5749.5749.5749.57-
Sep 20, 201749.7049.7049.7049.7049.70-
Sep 19, 201749.6049.6049.6049.6049.60-
Sep 18, 201749.9149.9149.9149.9149.91-
Sep 15, 201749.5849.5849.5849.5849.58-
Sep 14, 201749.4149.4149.4149.4149.41-
Sep 13, 201749.1949.1949.1949.1949.19-
Sep 12, 201749.3449.3449.3449.3449.34-
Sep 11, 201748.9848.9848.9848.9848.98-
Sep 08, 201747.8447.8447.8447.8447.84-
Sep 07, 201747.7747.7747.7747.7747.77-
Sep 06, 201747.8147.8147.8147.8147.81-
Sep 05, 201747.8847.8847.8847.8847.88-
Sep 01, 201748.6248.6248.6248.6248.62-
Aug 31, 201748.4848.4848.4848.4848.48-
Aug 30, 201747.9747.9747.9747.9747.97-
Aug 29, 201747.3747.3747.3747.3747.37-
Aug 28, 201747.3547.3547.3547.3547.35-
Aug 25, 201747.6647.6647.6647.6647.66-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...