Baron Partners Fund - BPTRX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low
February 20, 2026	252.81	252.81	252.81	252.81	252.81
February 19, 2026	252.48	252.48	252.48	252.48	252.48
February 18, 2026	252.57	252.57	252.57	252.57	252.57
February 17, 2026	249.74	249.74	249.74	249.74	249.74
February 13, 2026	251.03	251.03	251.03	251.03	251.03
February 12, 2026	250.78	250.78	250.78	250.78	250.78
February 11, 2026	254.32	254.32	254.32	254.32	254.32
February 10, 2026	255.61	255.61	255.61	255.61	255.61
February 09, 2026	253.39	253.39	253.39	253.39	253.39
February 06, 2026	253.19	253.19	253.19	253.19	253.19
February 05, 2026	250.03	250.03	250.03	250.03	250.03
February 04, 2026	253.54	253.54	253.54	253.54	253.54
February 03, 2026	254.71	254.71	254.71	254.71	254.71
February 02, 2026	241.66	241.66	241.66	241.66	241.66
January 30, 2026	243.92	243.92	243.92	243.92	243.92
January 29, 2026	242.34	242.34	242.34	242.34	242.34
January 28, 2026	246.97	246.97	246.97	246.97	246.97
January 27, 2026	246.78	246.78	246.78	246.78	246.78
January 26, 2026	249.42	249.42	249.42	249.42	249.42
January 23, 2026	251.3	251.3	251.3	251.3	251.3
January 22, 2026	252.15	252.15	252.15	252.15	252.15
January 21, 2026	248.32	248.32	248.32	248.32	248.32
January 20, 2026	244.42	244.42	244.42	244.42	244.42
January 16, 2026	250.73	250.73	250.73	250.73	250.73
January 15, 2026	250.79	250.79	250.79	250.79	250.79
January 14, 2026	251.58	251.58	251.58	251.58	251.58
January 13, 2026	252.29	252.29	252.29	252.29	252.29
January 12, 2026	252.8	252.8	252.8	252.8	252.8
January 09, 2026	252.33	252.33	252.33	252.33	252.33
January 08, 2026	251.56	251.56	251.56	251.56	251.56
January 07, 2026	249.98	249.98	249.98	249.98	249.98
January 06, 2026	251.8	251.8	251.8	251.8	251.8
January 05, 2026	253.24	253.24	253.24	253.24	253.24
January 02, 2026	249.8	249.8	249.8	249.8	249.8
December 31, 2025	252.78	252.78	252.78	252.78	252.78
December 30, 2025	254.78	254.78	254.78	254.78	254.78
December 29, 2025	256.07	256.07	256.07	256.07	256.07
December 26, 2025	258.87	258.87	258.87	258.87	258.87
December 24, 2025	260.45	260.45	260.45	260.45	260.45
December 23, 2025	260.44	260.44	260.44	260.44	260.44
December 22, 2025	261.79	261.79	261.79	261.79	261.79
December 19, 2025	259.4	259.4	259.4	259.4	259.4
December 18, 2025	258.39	258.39	258.39	258.39	258.39
December 17, 2025	256.58	256.58	256.58	256.58	256.58
December 16, 2025	259.54	259.54	259.54	259.54	259.54
December 15, 2025	261.52	261.52	261.52	261.52	261.52
December 12, 2025	258.97	258.97	258.97	258.97	258.97
December 11, 2025	256.32	256.32	256.32	256.32	256.32
December 10, 2025	254.81	254.81	254.81	254.81	254.81
December 09, 2025	252.91	252.91	252.91	252.91	252.91
December 08, 2025	251.53	251.53	251.53	251.53	251.53
December 05, 2025	255.52	255.52	255.52	255.52	255.52
December 04, 2025	214.01	214.01	214.01	214.01	214.01
December 03, 2025	214.01	214.01	214.01	214.01	214.01
December 02, 2025	210.6	210.6	210.6	210.6	210.6
December 01, 2025	211.08	211.08	211.08	211.08	211.08
November 28, 2025	212.54	212.54	212.54	212.54	212.54
November 26, 2025	211.74	211.74	211.74	211.74	211.74
November 25, 2025	210.83	210.83	210.83	210.83	210.83
November 24, 2025	208.16	208.16	208.16	208.16	208.16

Baron Partners Fund (BPTRX) NASDAQ