BPTRX - Baron Partners Retail

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 201859.1359.1359.1359.1359.13-
Aug 17, 201858.8858.8858.8858.8858.88-
Aug 16, 201859.4559.4559.4559.4559.45-
Aug 15, 201858.9658.9658.9658.9658.96-
Aug 14, 201859.6659.6659.6659.6659.66-
Aug 13, 201859.2059.2059.2059.2059.20-
Aug 10, 201859.4659.4659.4659.4659.46-
Aug 09, 201859.4459.4459.4459.4459.44-
Aug 08, 201859.6659.6659.6659.6659.66-
Aug 07, 201859.8459.8459.8459.8459.84-
Aug 06, 201859.1359.1359.1359.1359.13-
Aug 03, 201858.7858.7858.7858.7858.78-
Aug 02, 201858.7458.7458.7458.7458.74-
Aug 01, 201856.8256.8256.8256.8256.82-
Jul 31, 201856.9856.9856.9856.9856.98-
Jul 30, 201856.1156.1156.1156.1156.11-
Jul 27, 201857.1957.1957.1957.1957.19-
Jul 26, 201858.7058.7058.7058.7058.70-
Jul 25, 201858.9758.9758.9758.9758.97-
Jul 24, 201857.9357.9357.9357.9357.93-
Jul 23, 201858.6258.6258.6258.6258.62-
Jul 20, 201858.8158.8158.8158.8158.81-
Jul 19, 201859.0359.0359.0359.0359.03-
Jul 18, 201859.2759.2759.2759.2759.27-
Jul 17, 201858.9558.9558.9558.9558.95-
Jul 16, 201858.2258.2258.2258.2258.22-
Jul 13, 201858.4458.4458.4458.4458.44-
Jul 12, 201858.2358.2358.2358.2358.23-
Jul 11, 201857.6957.6957.6957.6957.69-
Jul 10, 201857.7657.7657.7657.7657.76-
Jul 09, 201857.8757.8757.8757.8757.87-
Jul 06, 201856.8456.8456.8456.8456.84-
Jul 05, 201855.9955.9955.9955.9955.99-
Jul 03, 201855.6255.6255.6255.6255.62-
Jul 02, 201856.4156.4156.4156.4156.41-
Jun 29, 201856.2356.2356.2356.2356.23-
Jun 28, 201856.3456.3456.3456.3456.34-
Jun 27, 201855.9555.9555.9555.9555.95-
Jun 26, 201856.5256.5256.5256.5256.52-
Jun 25, 201856.1956.1956.1956.1956.19-
Jun 22, 201857.3757.3757.3757.3757.37-
Jun 21, 201857.9057.9057.9057.9057.90-
Jun 20, 201859.0959.0959.0959.0959.09-
Jun 19, 201858.7058.7058.7058.7058.70-
Jun 18, 201859.6159.6159.6159.6159.61-
Jun 15, 201859.1859.1859.1859.1859.18-
Jun 14, 201858.9258.9258.9258.9258.92-
Jun 13, 201858.5058.5058.5058.5058.50-
Jun 12, 201858.7258.7258.7258.7258.72-
Jun 11, 201857.8457.8457.8457.8457.84-
Jun 08, 201857.3857.3857.3857.3857.38-
Jun 07, 201856.8856.8856.8856.8856.88-
Jun 06, 201857.0857.0857.0857.0857.08-
Jun 05, 201855.8155.8155.8155.8155.81-
Jun 04, 201855.8255.8255.8255.8255.82-
Jun 01, 201855.0155.0155.0155.0155.01-
May 31, 201853.8853.8853.8853.8853.88-
May 30, 201854.2554.2554.2554.2554.25-
May 29, 201853.2153.2153.2153.2153.21-
May 25, 201853.5653.5653.5653.5653.56-
May 24, 201853.4853.4853.4853.4853.48-
May 23, 201853.4553.4553.4553.4553.45-
May 22, 201852.9852.9852.9852.9852.98-
May 21, 201853.7953.7953.7953.7953.79-
May 18, 201853.2253.2253.2253.2253.22-
May 17, 201853.0853.0853.0853.0853.08-
May 16, 201853.4553.4553.4553.4553.45-
May 15, 201853.4153.4153.4153.4153.41-
May 14, 201853.9353.9353.9353.9353.93-
May 11, 201854.3854.3854.3854.3854.38-
May 10, 201854.3454.3454.3454.3454.34-
May 09, 201854.0554.0554.0554.0554.05-
May 08, 201853.3453.3453.3453.3453.34-
May 07, 201853.0953.0953.0953.0953.09-
May 04, 201852.4852.4852.4852.4852.48-
May 03, 201851.1151.1151.1151.1151.11-
May 02, 201851.1951.1951.1951.1951.19-
May 01, 201851.4751.4751.4751.4751.47-
Apr 30, 201851.1551.1551.1551.1551.15-
Apr 27, 201851.5351.5351.5351.5351.53-
Apr 26, 201851.3051.3051.3051.3051.30-
Apr 25, 201850.7850.7850.7850.7850.78-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...