Baron Partners Fund Institutional Shares - BPTIX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low
February 20, 2026	265.18	265.18	265.18	265.18	265.18
February 19, 2026	264.83	264.83	264.83	264.83	264.83
February 18, 2026	264.93	264.93	264.93	264.93	264.93
February 17, 2026	261.95	261.95	261.95	261.95	261.95
February 13, 2026	263.3	263.3	263.3	263.3	263.3
February 12, 2026	263.03	263.03	263.03	263.03	263.03
February 11, 2026	266.75	266.75	266.75	266.75	266.75
February 10, 2026	268.1	268.1	268.1	268.1	268.1
February 09, 2026	265.76	265.76	265.76	265.76	265.76
February 06, 2026	265.55	265.55	265.55	265.55	265.55
February 05, 2026	262.24	262.24	262.24	262.24	262.24
February 04, 2026	265.92	265.92	265.92	265.92	265.92
February 03, 2026	267.14	267.14	267.14	267.14	267.14
February 02, 2026	253.46	253.46	253.46	253.46	253.46
January 30, 2026	255.82	255.82	255.82	255.82	255.82
January 29, 2026	254.16	254.16	254.16	254.16	254.16
January 28, 2026	259.01	259.01	259.01	259.01	259.01
January 27, 2026	258.81	258.81	258.81	258.81	258.81
January 26, 2026	261.58	261.58	261.58	261.58	261.58
January 23, 2026	263.55	263.55	263.55	263.55	263.55
January 22, 2026	264.44	264.44	264.44	264.44	264.44
January 21, 2026	260.42	260.42	260.42	260.42	260.42
January 20, 2026	256.32	256.32	256.32	256.32	256.32
January 16, 2026	262.93	262.93	262.93	262.93	262.93
January 15, 2026	262.99	262.99	262.99	262.99	262.99
January 14, 2026	263.82	263.82	263.82	263.82	263.82
January 13, 2026	264.57	264.57	264.57	264.57	264.57
January 12, 2026	265.1	265.1	265.1	265.1	265.1
January 09, 2026	264.6	264.6	264.6	264.6	264.6
January 08, 2026	263.79	263.79	263.79	263.79	263.79
January 07, 2026	262.13	262.13	262.13	262.13	262.13
January 06, 2026	264.04	264.04	264.04	264.04	264.04
January 05, 2026	265.54	265.54	265.54	265.54	265.54
January 02, 2026	261.93	261.93	261.93	261.93	261.93
December 31, 2025	265.05	265.05	265.05	265.05	265.05
December 30, 2025	267.14	267.14	267.14	267.14	267.14
December 29, 2025	268.5	268.5	268.5	268.5	268.5
December 26, 2025	271.43	271.43	271.43	271.43	271.43
December 24, 2025	273.08	273.08	273.08	273.08	273.08
December 23, 2025	273.07	273.07	273.07	273.07	273.07
December 22, 2025	274.48	274.48	274.48	274.48	274.48
December 19, 2025	271.97	271.97	271.97	271.97	271.97
December 18, 2025	270.91	270.91	270.91	270.91	270.91
December 17, 2025	269.01	269.01	269.01	269.01	269.01
December 16, 2025	272.12	272.12	272.12	272.12	272.12
December 15, 2025	273.99	273.99	273.99	273.99	273.99
December 12, 2025	271.31	271.31	271.31	271.31	271.31
December 11, 2025	268.53	268.53	268.53	268.53	268.53
December 10, 2025	266.95	266.95	266.95	266.95	266.95
December 09, 2025	264.96	264.96	264.96	264.96	264.96
December 08, 2025	263.51	263.51	263.51	263.51	263.51
December 05, 2025	267.68	267.68	267.68	267.68	267.68
December 04, 2025	224.53	224.53	224.53	224.53	224.53
December 03, 2025	224.2	224.2	224.2	224.2	224.2
December 02, 2025	220.62	220.62	220.62	220.62	220.62
December 01, 2025	221.13	221.13	221.13	221.13	221.13
November 28, 2025	222.65	222.65	222.65	222.65	222.65
November 26, 2025	221.81	221.81	221.81	221.81	221.81
November 25, 2025	220.85	220.85	220.85	220.85	220.85
November 24, 2025	218.05	218.05	218.05	218.05	218.05

Baron Partners Fund Institutional Shares (BPTIX) NASDAQ