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

Date Range:

Date	Open	Close	Adj Close	High	Low
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
September 09, 2025	213.57	213.57	213.57	213.57	213.57
September 08, 2025	214.24	214.24	214.24	214.24	214.24
September 05, 2025	216.51	216.51	216.51	216.51	216.51
September 04, 2025	213.2	213.2	213.2	213.2	213.2
September 03, 2025	212.11	212.11	212.11	212.11	212.11
September 02, 2025	211.04	211.04	211.04	211.04	211.04
August 29, 2025	213.02	213.02	213.02	213.02	213.02
August 28, 2025	216.15	216.15	216.15	216.15	216.15
August 27, 2025	216.6	216.6	216.6	216.6	216.6
August 26, 2025	216.47	216.47	216.47	216.47	216.47
August 25, 2025	215.42	215.42	215.42	215.42	215.42
August 22, 2025	215.36	215.36	215.36	215.36	215.36
August 21, 2025	208.63	208.63	208.63	208.63	208.63
August 20, 2025	209.66	209.66	209.66	209.66	209.66
August 19, 2025	210.73	210.73	210.73	210.73	210.73
August 18, 2025	211.51	211.51	211.51	211.51	211.51
August 15, 2025	211.03	211.03	211.03	211.03	211.03
August 14, 2025	212.24	212.24	212.24	212.24	212.24
August 13, 2025	213.11	213.11	213.11	213.11	213.11
August 12, 2025	212.04	212.04	212.04	212.04	212.04
August 11, 2025	211.66	211.66	211.66	211.66	211.66
August 08, 2025	210.36	210.36	210.36	210.36	210.36
August 07, 2025	209.17	209.17	209.17	209.17	209.17
August 06, 2025	209.4	209.4	209.4	209.4	209.4
August 05, 2025	207.01	207.01	207.01	207.01	207.01
August 04, 2025	210.59	210.59	210.59	210.59	210.59
August 01, 2025	205.53	205.53	205.53	205.53	205.53
July 31, 2025	207.63	207.63	207.63	207.63	207.63
July 30, 2025	210.6	210.6	210.6	210.6	210.6
July 29, 2025	210.89	210.89	210.89	210.89	210.89
July 28, 2025	212.27	212.27	212.27	212.27	212.27
July 25, 2025	210.73	210.73	210.73	210.73	210.73

Baron Partners Fund Institutional Shares (BPTIX) NASDAQ