BPTRX - Baron Partners Retail

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 201851.2651.2651.2651.2651.26-
Apr 23, 201851.2351.2351.2351.2351.23-
Apr 20, 201851.3951.3951.3951.3951.39-
Apr 19, 201851.6951.6951.6951.6951.69-
Apr 18, 201851.6251.6251.6251.6251.62-
Apr 17, 201851.5551.5551.5551.5551.55-
Apr 16, 201850.9950.9950.9950.9950.99-
Apr 13, 201850.6350.6350.6350.6350.63-
Apr 12, 201851.0751.0751.0751.0751.07-
Apr 11, 201850.8650.8650.8650.8650.86-
Apr 10, 201851.0151.0151.0151.0151.01-
Apr 09, 201850.0450.0450.0450.0450.04-
Apr 06, 201850.4750.4750.4750.4750.47-
Apr 05, 201851.6851.6851.6851.6851.68-
Apr 04, 201851.0051.0051.0051.0051.00-
Apr 03, 201849.9149.9149.9149.9149.91-
Apr 02, 201849.0449.0449.0449.0449.04-
Mar 29, 201850.4250.4250.4250.4250.42-
Mar 28, 201849.7349.7349.7349.7349.73-
Mar 27, 201850.5750.5750.5750.5750.57-
Mar 26, 201852.3752.3752.3752.3752.37-
Mar 23, 201851.2151.2151.2151.2151.21-
Mar 22, 201852.2652.2652.2652.2652.26-
Mar 21, 201853.9153.9153.9153.9153.91-
Mar 20, 201853.9153.9153.9153.9153.91-
Mar 19, 201853.4753.4753.4753.4753.47-
Mar 16, 201853.7253.7253.7253.7253.72-
Mar 15, 201853.6053.6053.6053.6053.60-
Mar 14, 201853.7153.7153.7153.7153.71-
Mar 13, 201854.1154.1154.1154.1154.11-
Mar 12, 201854.2454.2454.2454.2454.24-
Mar 09, 201853.9153.9153.9153.9153.91-
Mar 08, 201853.2553.2553.2553.2553.25-
Mar 07, 201853.0453.0453.0453.0453.04-
Mar 06, 201852.4452.4452.4452.4452.44-
Mar 05, 201852.2052.2052.2052.2052.20-
Mar 02, 201851.2951.2951.2951.2951.29-
Mar 01, 201850.6850.6850.6850.6850.68-
Feb 28, 201851.3751.3751.3751.3751.37-
Feb 27, 201851.8951.8951.8951.8951.89-
Feb 26, 201852.6552.6552.6552.6552.65-
Feb 23, 201852.4152.4152.4152.4152.41-
Feb 22, 201851.9551.9551.9551.9551.95-
Feb 21, 201851.8351.8351.8351.8351.83-
Feb 20, 201851.8451.8451.8451.8451.84-
Feb 16, 201851.8351.8351.8351.8351.83-
Feb 15, 201851.7251.7251.7251.7251.72-
Feb 14, 201851.1951.1951.1951.1951.19-
Feb 13, 201850.2850.2850.2850.2850.28-
Feb 12, 201849.6149.6149.6149.6149.61-
Feb 09, 201848.7748.7748.7748.7748.77-
Feb 08, 201848.5648.5648.5648.5648.56-
Feb 07, 201850.8650.8650.8650.8650.86-
Feb 06, 201850.5550.5550.5550.5550.55-
Feb 05, 201850.4850.4850.4850.4850.48-
Feb 02, 201852.4852.4852.4852.4852.48-
Feb 01, 201853.8453.8453.8453.8453.84-
Jan 31, 201853.3253.3253.3253.3253.32-
Jan 30, 201853.1653.1653.1653.1653.16-
Jan 29, 201853.7553.7553.7553.7553.75-
Jan 26, 201854.0754.0754.0754.0754.07-
Jan 25, 201853.4953.4953.4953.4953.49-
Jan 24, 201853.7453.7453.7453.7453.74-
Jan 23, 201853.7753.7753.7753.7753.77-
Jan 22, 201853.3653.3653.3653.3653.36-
Jan 19, 201853.2153.2153.2153.2153.21-
Jan 18, 201852.4052.4052.4052.4052.40-
Jan 17, 201852.1552.1552.1552.1552.15-
Jan 16, 201851.6451.6451.6451.6451.64-
Jan 12, 201851.7751.7751.7751.7751.77-
Jan 11, 201851.3151.3151.3151.3151.31-
Jan 10, 201850.3750.3750.3750.3750.37-
Jan 09, 201850.3650.3650.3650.3650.36-
Jan 08, 201850.2250.2250.2250.2250.22-
Jan 05, 201849.5249.5249.5249.5249.52-
Jan 04, 201849.4149.4149.4149.4149.41-
Jan 03, 201849.3749.3749.3749.3749.37-
Jan 02, 201848.9548.9548.9548.9548.95-
Dec 29, 201748.7548.7548.7548.7548.75-
Dec 28, 201749.1549.1549.1549.1549.15-
Dec 27, 201748.8448.8448.8448.8448.84-
Dec 26, 201748.9148.9148.9148.9148.91-
Dec 22, 201749.3049.3049.3049.3049.30-
Dec 21, 201749.5449.5449.5449.5449.54-
Dec 20, 201749.4349.4349.4349.4349.43-
Dec 19, 201749.4349.4349.4349.4349.43-
Dec 18, 201750.0350.0350.0350.0350.03-
Dec 15, 201749.7349.7349.7349.7349.73-
Dec 14, 201748.9748.9748.9748.9748.97-
Dec 13, 201749.3449.3449.3449.3449.34-
Dec 12, 201749.4449.4449.4449.4449.44-
Dec 11, 201749.3949.3949.3949.3949.39-
Dec 08, 201749.1149.1149.1149.1149.11-
Dec 07, 201748.8848.8848.8848.8848.88-
Dec 06, 201748.7448.7448.7448.7448.74-
Dec 05, 201748.6548.6548.6548.6548.65-
Dec 04, 201748.9148.9148.9148.9148.91-
Dec 01, 201749.3549.3549.3549.3549.35-
Nov 30, 201749.3549.3549.3549.3549.35-
Nov 29, 201749.0049.0049.0049.0049.00-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...