BPTRX - Baron Partners Fund Retail Shares

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201957.7157.7157.7157.7157.71-
Aug 22, 201959.4559.4559.4559.4559.45-
Aug 21, 201959.7259.7259.7259.7259.72-
Aug 20, 201959.6259.6259.6259.6259.62-
Aug 19, 201959.7759.7759.7759.7759.77-
Aug 16, 201958.8858.8858.8858.8858.88-
Aug 15, 201957.6957.6957.6957.6957.69-
Aug 14, 201957.4557.4557.4557.4557.45-
Aug 13, 201960.1960.1960.1960.1960.19-
Aug 12, 201959.4559.4559.4559.4559.45-
Aug 09, 201960.4360.4360.4360.4360.43-
Aug 08, 201960.9060.9060.9060.9060.90-
Aug 07, 201959.6459.6459.6459.6459.64-
Aug 06, 201959.2859.2859.2859.2859.28-
Aug 05, 201958.1658.1658.1658.1658.16-
Aug 02, 201960.4760.4760.4760.4760.47-
Aug 01, 201961.0961.0961.0961.0961.09-
Jul 31, 201962.2662.2662.2662.2662.26-
Jul 30, 201962.7162.7162.7162.7162.71-
Jul 29, 201963.3463.3463.3463.3463.34-
Jul 26, 201963.3163.3163.3163.3163.31-
Jul 25, 201962.7662.7662.7662.7662.76-
Jul 24, 201963.8763.8763.8763.8763.87-
Jul 23, 201962.5562.5562.5562.5562.55-
Jul 22, 201961.9661.9661.9661.9661.96-
Jul 19, 201961.7361.7361.7361.7361.73-
Jul 18, 201962.3862.3862.3862.3862.38-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...