Baron Partners Fund - BPTRX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low
September 26, 2025	215.13	215.13	215.13	215.13	215.13
September 25, 2025	211.08	211.08	211.08	211.08	211.08
September 24, 2025	214.97	214.97	214.97	214.97	214.97
September 23, 2025	212.31	212.31	212.31	212.31	212.31
September 22, 2025	218.49	218.49	218.49	218.49	218.49
September 19, 2025	217.58	217.58	217.58	217.58	217.58
September 18, 2025	216.35	216.35	216.35	216.35	216.35
September 17, 2025	217.78	217.78	217.78	217.78	217.78
September 16, 2025	217.06	217.06	217.06	217.06	217.06
September 15, 2025	215.35	215.35	215.35	215.35	215.35
September 12, 2025	213.24	213.24	213.24	213.24	213.24
September 11, 2025	208.56	208.56	208.56	208.56	208.56
September 10, 2025	202.47	202.47	202.47	202.47	202.47
September 09, 2025	204.17	204.17	204.17	204.17	204.17
September 08, 2025	204.81	204.81	204.81	204.81	204.81
September 05, 2025	206.99	206.99	206.99	206.99	206.99
September 04, 2025	203.83	203.83	203.83	203.83	203.83
September 03, 2025	202.78	202.78	202.78	202.78	202.78
September 02, 2025	201.77	201.77	201.77	201.77	201.77
August 29, 2025	203.66	203.66	203.66	203.66	203.66
August 28, 2025	206.66	206.66	206.66	206.66	206.66
August 27, 2025	207.09	207.09	207.09	207.09	207.09
August 26, 2025	206.96	206.96	206.96	206.96	206.96
August 25, 2025	205.96	205.96	205.96	205.96	205.96
August 22, 2025	205.91	205.91	205.91	205.91	205.91
August 21, 2025	199.48	199.48	199.48	199.48	199.48
August 20, 2025	200.47	200.47	200.47	200.47	200.47
August 19, 2025	201.48	201.48	201.48	201.48	201.48
August 18, 2025	202.23	202.23	202.23	202.23	202.23
August 15, 2025	201.78	201.78	201.78	201.78	201.78
August 14, 2025	202.94	202.94	202.94	202.94	202.94
August 13, 2025	203.77	203.77	203.77	203.77	203.77
August 12, 2025	202.75	202.75	202.75	202.75	202.75
August 11, 2025	202.39	202.39	202.39	202.39	202.39
August 08, 2025	201.15	201.15	201.15	201.15	201.15
August 07, 2025	200.01	200.01	200.01	200.01	200.01
August 06, 2025	200.23	200.23	200.23	200.23	200.23
August 05, 2025	197.95	197.95	197.95	197.95	197.95
August 04, 2025	201.37	201.37	201.37	201.37	201.37
August 01, 2025	196.54	196.54	196.54	196.54	196.54
July 31, 2025	198.54	198.54	198.54	198.54	198.54
July 30, 2025	201.39	201.39	201.39	201.39	201.39
July 29, 2025	201.67	201.67	201.67	201.67	201.67
July 28, 2025	202.99	202.99	202.99	202.99	202.99
July 25, 2025	201.52	201.52	201.52	201.52	201.52
July 24, 2025	198.26	198.26	198.26	198.26	198.26
July 23, 2025	203.53	203.53	203.53	203.53	203.53
July 22, 2025	202.37	202.37	202.37	202.37	202.37
July 21, 2025	201.56	201.56	201.56	201.56	201.56
July 18, 2025	202.01	202.01	202.01	202.01	202.01
July 17, 2025	200.01	200.01	200.01	200.01	200.01
July 16, 2025	200.14	200.14	200.14	200.14	200.14
July 15, 2025	200.87	200.87	200.87	200.87	200.87
July 14, 2025	200.87	200.87	200.87	200.87	200.87
July 11, 2025	199.59	199.59	199.59	199.59	199.59
July 10, 2025	195	195	195	195	195
July 09, 2025	191.28	191.28	191.28	191.28	191.28
July 08, 2025	191.54	191.54	191.54	191.54	191.54
July 07, 2025	190.84	190.84	190.84	190.84	190.84
July 03, 2025	195.26	195.26	195.26	195.26	195.26

Baron Partners Fund (BPTRX) NASDAQ