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

Date Range:

Date	Open	Close	Adj Close	High	Low
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
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

Baron Partners Fund Institutional Shares (BPTIX) NASDAQ