U.S. markets closed

Baron Partners Fund R6 Shares (BPTUX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
122.27-1.73 (-1.40%)
At close: 5:55PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 26, 2020------
Oct 23, 2020124.00124.00124.00124.00124.00-
Oct 22, 2020124.24124.24124.24124.24124.24-
Oct 21, 2020123.12123.12123.12123.12123.12-
Oct 20, 2020122.89122.89122.89122.89122.89-
Oct 19, 2020123.99123.99123.99123.99123.99-
Oct 16, 2020126.57126.57126.57126.57126.57-
Oct 15, 2020128.03128.03128.03128.03128.03-
Oct 14, 2020129.38129.38129.38129.38129.38-
Oct 13, 2020128.43128.43128.43128.43128.43-
Oct 12, 2020128.53128.53128.53128.53128.53-
Oct 09, 2020126.79126.79126.79126.79126.79-
Oct 08, 2020125.61125.61125.61125.61125.61-
Oct 07, 2020124.94124.94124.94124.94124.94-
Oct 06, 2020122.15122.15122.15122.15122.15-
Oct 05, 2020124.01124.01124.01124.01124.01-
Oct 02, 2020121.16121.16121.16121.16121.16-
Oct 01, 2020126.12126.12126.12126.12126.12-
Sep 30, 2020122.47122.47122.47122.47122.47-
Sep 29, 2020121.09121.09121.09121.09121.09-
Sep 28, 2020121.89121.89121.89121.89121.89-
Sep 25, 2020118.87118.87118.87118.87118.87-
Sep 24, 2020114.67114.67114.67114.67114.67-
Sep 24, 20200.983 Dividend
Sep 23, 2020114.77114.77114.77114.77113.79-
Sep 22, 2020121.81121.81121.81121.81120.77-
Sep 21, 2020123.83123.83123.83123.83122.77-
Sep 18, 2020123.78123.78123.78123.78122.72-
Sep 17, 2020121.80121.80121.80121.80120.76-
Sep 16, 2020124.92124.92124.92124.92123.85-
Sep 15, 2020125.61125.61125.61125.61124.53-
Sep 14, 2020120.70120.70120.70120.70119.67-
Sep 11, 2020112.56112.56112.56112.56111.60-
Sep 10, 2020112.77112.77112.77112.77111.80-
Sep 09, 2020113.11113.11113.11113.11112.14-
Sep 08, 2020106.98106.98106.98106.98106.06-
Sep 04, 2020120.91120.91120.91120.91119.87-
Sep 03, 2020120.33120.33120.33120.33119.30-
Sep 02, 2020128.31128.31128.31128.31127.21-
Sep 01, 2020131.24131.24131.24131.24130.12-
Aug 31, 2020132.93132.93132.93132.93131.79-
Aug 28, 2020126.52126.52126.52126.52125.44-
Aug 27, 2020126.65126.65126.65126.65125.57-
Aug 26, 2020123.81123.81123.81123.81122.75-
Aug 25, 2020120.39120.39120.39120.39119.36-
Aug 24, 2020120.01120.01120.01120.01118.98-
Aug 21, 2020119.69119.69119.69119.69118.66-
Aug 20, 2020118.56118.56118.56118.56117.54-
Aug 19, 2020115.17115.17115.17115.17114.18-
Aug 18, 2020115.56115.56115.56115.56114.57-
Aug 17, 2020114.04114.04114.04114.04113.06-
Aug 14, 2020108.63108.63108.63108.63107.70-
Aug 13, 2020108.12108.12108.12108.12107.19-
Aug 12, 2020106.17106.17106.17106.17105.26-
Aug 11, 2020100.28100.28100.28100.2899.42-
Aug 10, 2020101.95101.95101.95101.95101.08-
Aug 07, 2020102.88102.88102.88102.88102.00-
Aug 06, 2020103.21103.21103.21103.21102.33-
Aug 05, 2020102.82102.82102.82102.82101.94-
Aug 04, 2020102.07102.07102.07102.07101.20-
Aug 03, 2020101.55101.55101.55101.55100.68-
Jul 31, 2020100.07100.07100.07100.0799.21-
Jul 30, 2020101.29101.29101.29101.29100.42-
Jul 29, 2020101.63101.63101.63101.63100.76-
Jul 28, 202097.8797.8797.8797.8797.03-
Jul 27, 202099.9799.9799.9799.9799.11-
Jul 24, 202095.9995.9995.9995.9995.17-
Jul 23, 202099.1199.1199.1199.1198.26-
Jul 22, 2020102.03102.03102.03102.03101.16-
Jul 21, 2020101.00101.00101.00101.00100.13-
Jul 20, 2020102.77102.77102.77102.77101.89-
Jul 17, 202098.2398.2398.2398.2397.39-
Jul 16, 202097.7797.7797.7797.7796.93-
Jul 15, 202099.0499.0499.0499.0498.19-
Jul 14, 202096.2796.2796.2796.2795.45-
Jul 13, 202095.3695.3695.3695.3694.54-
Jul 10, 202098.4798.4798.4798.4797.63-
Jul 09, 202093.7693.7693.7693.7692.96-
Jul 08, 202093.7193.7193.7193.7192.91-
Jul 07, 202093.5393.5393.5393.5392.73-
Jul 06, 202093.9193.9193.9193.9193.11-
Jul 02, 202088.4988.4988.4988.4987.73-
Jul 01, 202085.6285.6285.6285.6284.89-
Jun 30, 202083.9483.9483.9483.9483.22-
Jun 29, 202081.0081.0081.0081.0080.31-
Jun 26, 202078.7078.7078.7078.7078.03-
Jun 25, 202081.4281.4281.4281.4280.72-
Jun 24, 202079.0379.0379.0379.0378.35-
Jun 23, 202083.0283.0283.0283.0282.31-
Jun 22, 202082.5882.5882.5882.5881.87-
Jun 19, 202082.0482.0482.0482.0481.34-
Jun 18, 202082.3882.3882.3882.3881.67-
Jun 17, 202081.7081.7081.7081.7081.00-
Jun 16, 202081.2681.2681.2681.2680.56-
Jun 15, 202080.6780.6780.6780.6779.98-
Jun 12, 202078.3478.3478.3478.3477.67-
Jun 11, 202078.0678.0678.0678.0677.39-
Jun 10, 202084.0484.0484.0484.0483.32-
Jun 09, 202082.3582.3582.3582.3581.64-
Jun 08, 202084.2384.2384.2384.2383.51-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...