BPTRX - Baron Partners Fund Retail Shares

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 201957.2457.2457.2457.2457.24-
May 16, 201958.4058.4058.4058.4058.40-
May 15, 201957.5157.5157.5157.5157.51-
May 14, 201957.1757.1757.1757.1757.17-
May 13, 201955.9455.9455.9455.9455.94-
May 10, 201957.9657.9657.9657.9657.96-
May 09, 201957.6557.6557.6557.6557.65-
May 08, 201957.7357.7357.7357.7357.73-
May 07, 201957.7457.7457.7457.7457.74-
May 06, 201959.3859.3859.3859.3859.38-
May 03, 201959.2459.2459.2459.2459.24-
May 02, 201958.2658.2658.2658.2658.26-
May 01, 201957.8857.8857.8857.8857.88-
Apr 30, 201958.0558.0558.0558.0558.05-
Apr 29, 201957.6957.6957.6957.6957.69-
Apr 26, 201957.3357.3357.3357.3357.33-
Apr 25, 201956.9956.9956.9956.9956.99-
Apr 24, 201957.0657.0657.0657.0657.06-
Apr 23, 201957.7357.7357.7357.7357.73-
Apr 22, 201956.8456.8456.8456.8456.84-
Apr 18, 201957.1157.1157.1157.1157.11-
Apr 17, 201956.9756.9756.9756.9756.97-
Apr 16, 201957.7657.7657.7657.7657.76-
Apr 15, 201957.6157.6157.6157.6157.61-
Apr 12, 201957.7757.7757.7757.7757.77-
Apr 11, 201957.1457.1457.1457.1457.14-
Apr 10, 201957.0257.0257.0257.0257.02-
Apr 09, 201956.6456.6456.6456.6456.64-
Apr 08, 201957.3757.3757.3757.3757.37-
Apr 05, 201957.4057.4057.4057.4057.40-
Apr 04, 201956.5856.5856.5856.5856.58-
Apr 03, 201957.5157.5157.5157.5157.51-
Apr 02, 201957.0057.0057.0057.0057.00-
Apr 01, 201956.9956.9956.9956.9956.99-
Mar 29, 201955.7655.7655.7655.7655.76-
Mar 28, 201955.1755.1755.1755.1755.17-
Mar 27, 201954.5854.5854.5854.5854.58-
Mar 26, 201954.7554.7554.7554.7554.75-
Mar 25, 201954.0654.0654.0654.0654.06-
Mar 22, 201954.1654.1654.1654.1654.16-
Mar 21, 201955.7255.7255.7255.7255.72-
Mar 20, 201954.6654.6654.6654.6654.66-
Mar 19, 201955.0155.0155.0155.0155.01-
Mar 18, 201955.2455.2455.2455.2455.24-
Mar 15, 201955.1655.1655.1655.1655.16-
Mar 14, 201955.2155.2155.2155.2155.21-
Mar 13, 201955.4055.4055.4055.4055.40-
Mar 12, 201954.8654.8654.8654.8654.86-
Mar 11, 201955.0755.0755.0755.0755.07-
Mar 08, 201954.1654.1654.1654.1654.16-
Mar 07, 201953.6853.6853.6853.6853.68-
Mar 06, 201954.3154.3154.3154.3154.31-
Mar 05, 201954.9054.9054.9054.9054.90-
Mar 04, 201955.2755.2755.2755.2755.27-
Mar 01, 201956.4356.4356.4356.4356.43-
Feb 28, 201956.3156.3156.3156.3156.31-
Feb 27, 201956.2156.2156.2156.2156.21-
Feb 26, 201954.7954.7954.7954.7954.79-
Feb 25, 201955.2255.2255.2255.2255.22-
Feb 22, 201955.2655.2655.2655.2655.26-
Feb 21, 201953.9953.9953.9953.9953.99-
Feb 20, 201954.7354.7354.7354.7354.73-
Feb 19, 201954.7954.7954.7954.7954.79-
Feb 15, 201954.5154.5154.5154.5154.51-
Feb 14, 201953.8353.8353.8353.8353.83-
Feb 13, 201954.3354.3354.3354.3354.33-
Feb 12, 201953.9453.9453.9453.9453.94-
Feb 11, 201953.0853.0853.0853.0853.08-
Feb 08, 201952.9052.9052.9052.9052.90-
Feb 07, 201952.6552.6552.6552.6552.65-
Feb 06, 201953.3453.3453.3453.3453.34-
Feb 05, 201953.6553.6553.6553.6553.65-
Feb 04, 201952.9752.9752.9752.9752.97-
Feb 01, 201952.5652.5652.5652.5652.56-
Jan 31, 201952.1052.1052.1052.1052.10-
Jan 30, 201951.3651.3651.3651.3651.36-
Jan 29, 201950.5550.5550.5550.5550.55-
Jan 28, 201950.5150.5150.5150.5150.51-
Jan 25, 201950.6050.6050.6050.6050.60-
Jan 24, 201949.8249.8249.8249.8249.82-
Jan 23, 201949.3749.3749.3749.3749.37-
Jan 22, 201949.6849.6849.6849.6849.68-
Jan 18, 201950.4250.4250.4250.4250.42-
Jan 17, 201950.6650.6650.6650.6650.66-
Jan 16, 201950.2450.2450.2450.2450.24-
Jan 15, 201949.6749.6749.6749.6749.67-
Jan 14, 201948.8848.8848.8848.8848.88-
Jan 11, 201949.5149.5149.5149.5149.51-
Jan 10, 201950.0650.0650.0650.0650.06-
Jan 09, 201949.5049.5049.5049.5049.50-
Jan 08, 201948.9848.9848.9848.9848.98-
Jan 07, 201948.3848.3848.3848.3848.38-
Jan 04, 201947.4547.4547.4547.4547.45-
Jan 03, 201945.1945.1945.1945.1945.19-
Jan 02, 201946.6346.6346.6346.6346.63-
Dec 31, 201847.7747.7747.7747.7747.77-
Dec 28, 201847.5047.5047.5047.5047.50-
Dec 27, 201847.0647.0647.0647.0647.06-
Dec 26, 201846.8846.8846.8846.8846.88-
Dec 24, 201843.5343.5343.5343.5343.53-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...