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

Date Range:

Date	Open	Close	Adj Close	High	Low
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
November 21, 2025	213.03	213.03	213.03	213.03	213.03
November 20, 2025	211.13	211.13	211.13	211.13	211.13
November 19, 2025	213.55	213.55	213.55	213.55	213.55
November 18, 2025	211.29	211.29	211.29	211.29	211.29
November 17, 2025	212.73	212.73	212.73	212.73	212.73
November 14, 2025	214.33	214.33	214.33	214.33	214.33
November 13, 2025	214.8	214.8	214.8	214.8	214.8
November 12, 2025	221.26	221.26	221.26	221.26	221.26
November 11, 2025	222.3	222.3	222.3	222.3	222.3
November 10, 2025	222.18	222.18	222.18	222.18	222.18
November 07, 2025	219.22	219.22	219.22	219.22	219.22
November 06, 2025	220.22	220.22	220.22	220.22	220.22
November 05, 2025	223.44	223.44	223.44	223.44	223.44
November 04, 2025	219.55	219.55	219.55	219.55	219.55
November 03, 2025	224.99	224.99	224.99	224.99	224.99
October 31, 2025	221.92	221.92	221.92	221.92	221.92
October 30, 2025	219.21	219.21	219.21	219.21	219.21
October 29, 2025	223.39	223.39	223.39	223.39	223.39
October 28, 2025	226.64	226.64	226.64	226.64	226.64
October 27, 2025	225.78	225.78	225.78	225.78	225.78
October 24, 2025	221.71	221.71	221.71	221.71	221.71
October 23, 2025	224.83	224.83	224.83	224.83	224.83
October 22, 2025	223.11	223.11	223.11	223.11	223.11
October 21, 2025	224.25	224.25	224.25	224.25	224.25
October 20, 2025	223.55	223.55	223.55	223.55	223.55
October 17, 2025	220.72	220.72	220.72	220.72	220.72
October 16, 2025	218.53	218.53	218.53	218.53	218.53
October 15, 2025	221.33	221.33	221.33	221.33	221.33
October 14, 2025	222.09	222.09	222.09	222.09	222.09
October 13, 2025	222.09	222.09	222.09	222.09	222.09
October 10, 2025	216.75	216.75	216.75	216.75	216.75
October 09, 2025	222.39	222.39	222.39	222.39	222.39
October 08, 2025	223.49	223.49	223.49	223.49	223.49
October 07, 2025	222.59	222.59	222.59	222.59	222.59
October 06, 2025	226.89	226.89	226.89	226.89	226.89
October 03, 2025	223.42	223.42	223.42	223.42	223.42
October 02, 2025	223.96	223.96	223.96	223.96	223.96
October 01, 2025	227.51	227.51	227.51	227.51	227.51
September 30, 2025	226.01	226.01	226.01	226.01	226.01
September 29, 2025	226.1	226.1	226.1	226.1	226.1
September 26, 2025	225.26	225.26	225.26	225.26	225.26
September 25, 2025	221.02	221.02	221.02	221.02	221.02
September 24, 2025	225.09	225.09	225.09	225.09	225.09
September 23, 2025	222.3	222.3	222.3	222.3	222.3
September 22, 2025	228.57	228.57	228.57	228.57	228.57
September 19, 2025	227.62	227.62	227.62	227.62	227.62
September 18, 2025	227.82	227.82	227.82	227.82	227.82
September 17, 2025	227.82	227.82	227.82	227.82	227.82
September 16, 2025	227.06	227.06	227.06	227.06	227.06
September 15, 2025	225.27	225.27	225.27	225.27	225.27
September 12, 2025	223.06	223.06	223.06	223.06	223.06
September 11, 2025	218.16	218.16	218.16	218.16	218.16
September 10, 2025	211.8	211.8	211.8	211.8	211.8

Baron Partners Fund Institutional Shares (BPTIX) NASDAQ