BPTRX - Baron Partners Fund Retail Shares

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 201962.2062.2062.2062.2062.20-
Jul 16, 201962.4662.4662.4662.4662.46-
Jul 15, 201962.5762.5762.5762.5762.57-
Jul 12, 201962.4062.4062.4062.4062.40-
Jul 11, 201962.1162.1162.1162.1162.11-
Jul 10, 201961.9261.9261.9261.9261.92-
Jul 09, 201961.1661.1661.1661.1661.16-
Jul 08, 201960.6960.6960.6960.6960.69-
Jul 05, 201961.1561.1561.1561.1561.15-
Jul 03, 201961.2861.2861.2861.2861.28-
Jul 02, 201960.3760.3760.3760.3760.37-
Jul 01, 201960.3460.3460.3460.3460.34-
Jun 28, 201959.9159.9159.9159.9159.91-
Jun 27, 201958.9358.9358.9358.9358.93-
Jun 26, 201958.0058.0058.0058.0058.00-
Jun 25, 201958.1958.1958.1958.1958.19-
Jun 24, 201959.5959.5959.5959.5959.59-
Jun 21, 201960.0260.0260.0260.0260.02-
Jun 20, 201960.2860.2860.2860.2860.28-
Jun 19, 201960.3860.3860.3860.3860.38-
Jun 18, 201960.2060.2060.2060.2060.20-
Jun 17, 201959.7459.7459.7459.7459.74-
Jun 14, 201959.3259.3259.3259.3259.32-
Jun 13, 201959.3959.3959.3959.3959.39-
Jun 12, 201959.1059.1059.1059.1059.10-
Jun 11, 201959.0259.0259.0259.0259.02-
Jun 10, 201959.5159.5159.5159.5159.51-
Jun 07, 201958.6358.6358.6358.6358.63-
Jun 06, 201957.8957.8957.8957.8957.89-
Jun 05, 201957.2057.2057.2057.2057.20-
Jun 04, 201956.1756.1756.1756.1756.17-
Jun 03, 201954.3254.3254.3254.3254.32-
May 31, 201955.1255.1255.1255.1255.12-
May 30, 201955.7155.7155.7155.7155.71-
May 29, 201955.4655.4655.4655.4655.46-
May 28, 201955.5755.5755.5755.5755.57-
May 24, 201956.2656.2656.2656.2656.26-
May 23, 201956.0056.0056.0056.0056.00-
May 22, 201957.0857.0857.0857.0857.08-
May 21, 201957.4157.4157.4157.4157.41-
May 20, 201956.5956.5956.5956.5956.59-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...