Nasdaq - Delayed Quote USD

Baron Partners R6 (BPTUX)

207.08
-0.10
(-0.05%)
At close: 8:00:08 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 15, 2025207.18207.18207.18207.18207.18-
May 14, 2025207.18207.18207.18207.18207.18-
May 13, 2025203.83203.83203.83203.83203.83-
May 12, 2025199.97199.97199.97199.97199.97-
May 9, 2025193.08193.08193.08193.08193.08-
May 8, 2025189.91189.91189.91189.91189.91-
May 7, 2025185.06185.06185.06185.06185.06-
May 6, 2025185.06185.06185.06185.06185.06-
May 5, 2025187.04187.04187.04187.04187.04-
May 2, 2025189.00189.00189.00189.00189.00-
May 1, 2025185.08185.08185.08185.08185.08-
Apr 30, 2025184.12184.12184.12184.12184.12-
Apr 29, 2025188.43188.43188.43188.43188.43-
Apr 28, 2025185.93185.93185.93185.93185.93-
Apr 25, 2025185.91185.91185.91185.91185.91-
Apr 24, 2025180.00180.00180.00180.00180.00-
Apr 23, 2025176.36176.36176.36176.36176.36-
Apr 22, 2025172.08172.08172.08172.08172.08-
Apr 21, 2025166.63166.63166.63166.63166.63-
Apr 17, 2025172.55172.55172.55172.55172.55-
Apr 16, 2025172.09172.09172.09172.09172.09-
Apr 15, 2025176.50176.50176.50176.50176.50-
Apr 14, 2025175.89175.89175.89175.89175.89-
Apr 11, 2025174.92174.92174.92174.92174.92-
Apr 10, 2025172.99172.99172.99172.99172.99-
Apr 9, 2025181.06181.06181.06181.06181.06-
Apr 8, 2025160.55160.55160.55160.55160.55-
Apr 7, 2025164.79164.79164.79164.79164.79-
Apr 4, 2025167.19167.19167.19167.19167.19-
Apr 3, 2025180.20180.20180.20180.20180.20-
Apr 2, 2025188.40188.40188.40188.40188.40-
Apr 1, 2025183.53183.53183.53183.53183.53-
Mar 31, 2025181.51181.51181.51181.51181.51-
Mar 28, 2025182.15182.15182.15182.15182.15-
Mar 27, 2025186.28186.28186.28186.28186.28-
Mar 26, 2025185.93185.93185.93185.93185.93-
Mar 25, 2025189.95189.95189.95189.95189.95-
Mar 24, 2025187.19187.19187.19187.19187.19-
Mar 21, 2025178.26178.26178.26178.26178.26-
Mar 20, 2025175.45175.45175.45175.45175.45-
Mar 19, 2025176.73176.73176.73176.73176.73-
Mar 18, 2025172.84172.84172.84172.84172.84-
Mar 17, 2025177.74177.74177.74177.74177.74-
Mar 14, 2025178.61178.61178.61178.61178.61-
Mar 13, 2025173.49173.49173.49173.49173.49-
Mar 12, 2025176.53176.53176.53176.53176.53-
Mar 11, 2025172.61172.61172.61172.61172.61-
Mar 10, 2025171.15171.15171.15171.15171.15-
Mar 7, 2025183.20183.20183.20183.20183.20-
Mar 6, 2025183.68183.68183.68183.68183.68-
Mar 5, 2025189.31189.31189.31189.31189.31-
Mar 4, 2025186.38186.38186.38186.38186.38-
Mar 3, 2025191.15191.15191.15191.15191.15-
Feb 28, 2025194.25194.25194.25194.25194.25-
Feb 27, 2025190.07190.07190.07190.07190.07-
Feb 26, 2025192.90192.90192.90192.90192.90-
Feb 25, 2025196.26196.26196.26196.26196.26-
Feb 24, 2025203.28203.28203.28203.28203.28-
Feb 21, 2025204.71204.71204.71204.71204.71-
Feb 20, 2025210.93210.93210.93210.93210.93-
Feb 19, 2025213.14213.14213.14213.14213.14-
Feb 18, 2025210.38210.38210.38210.38210.38-
Feb 14, 2025209.09209.09209.09209.09209.09-
Feb 13, 2025210.53210.53210.53210.53210.53-
Feb 12, 2025206.14206.14206.14206.14206.14-
Feb 11, 2025204.85204.85204.85204.85204.85-
Feb 10, 2025211.54211.54211.54211.54211.54-
Feb 7, 2025214.85214.85214.85214.85214.85-
Feb 6, 2025218.98218.98218.98218.98218.98-
Feb 5, 2025218.89218.89218.89218.89218.89-
Feb 4, 2025222.19222.19222.19222.19222.19-
Feb 3, 2025219.59219.59219.59219.59219.59-
Jan 31, 2025224.45224.45224.45224.45224.45-
Jan 30, 2025224.10224.10224.10224.10224.10-
Jan 29, 2025219.73219.73219.73219.73219.73-
Jan 28, 2025222.93222.93222.93222.93222.93-
Jan 27, 2025222.91222.91222.91222.91222.91-
Jan 24, 2025223.52223.52223.52223.52223.52-
Jan 23, 2025224.90224.90224.90224.90224.90-
Jan 22, 2025224.76224.76224.76224.76224.76-
Jan 21, 2025227.82227.82227.82227.82227.82-
Jan 17, 2025227.32227.32227.32227.32227.32-
Jan 16, 2025224.01224.01224.01224.01224.01-
Jan 15, 2025226.56226.56226.56226.56226.56-
Jan 14, 2025216.53216.53216.53216.53216.53-
Jan 13, 2025217.57217.57217.57217.57217.57-
Jan 10, 2025215.05215.05215.05215.05215.05-
Jan 8, 2025216.79216.79216.79216.79216.79-
Jan 7, 2025216.02216.02216.02216.02216.02-
Jan 6, 2025220.85220.85220.85220.85220.85-
Jan 3, 2025221.17221.17221.17221.17221.17-
Jan 2, 2025212.46212.46212.46212.46212.46-
Dec 31, 2024219.68219.68219.68219.68219.68-
Dec 30, 2024223.41223.41223.41223.41223.41-
Dec 27, 2024227.71227.71227.71227.71227.71-
Dec 26, 2024234.18234.18234.18234.18234.18-
Dec 24, 2024235.95235.95235.95235.95235.95-
Dec 23, 2024227.44227.44227.44227.44227.44-
Dec 20, 2024224.56224.56224.56224.56224.56-
Dec 19, 2024226.62226.62226.62226.62226.62-
Dec 18, 2024227.23227.23227.23227.23227.23-
Dec 17, 2024 0 Dividend
Dec 17, 2024240.68240.68240.68240.68240.68-
Dec 17, 2024 1.61 Capital Gains
Dec 16, 2024239.34239.34239.34239.34237.74-
Dec 13, 2024233.12233.12233.12233.12231.56-
Dec 12, 2024230.04230.04230.04230.04228.50-
Dec 11, 2024231.71231.71231.71231.71230.16-
Dec 10, 2024210.48210.48210.48210.48209.07-
Dec 9, 2024208.30208.30208.30208.30206.90-
Dec 6, 2024208.74208.74208.74208.74207.34-
Dec 5, 2024204.38204.38204.38204.38203.01-
Dec 4, 2024202.17202.17202.17202.17200.81-
Dec 3, 2024199.57199.57199.57199.57198.23-
Dec 2, 2024200.72200.72200.72200.72199.37-
Nov 29, 2024198.45198.45198.45198.45197.12-
Nov 27, 2024195.26195.26195.26195.26193.95-
Nov 26, 2024196.21196.21196.21196.21194.89-
Nov 25, 2024196.98196.98196.98196.98195.66-
Nov 22, 2024199.36199.36199.36199.36198.02-
Nov 21, 2024194.82194.82194.82194.82193.51-
Nov 20, 2024194.07194.07194.07194.07192.77-
Nov 19, 2024194.08194.08194.08194.08192.78-
Nov 18, 2024192.95192.95192.95192.95191.66-
Nov 15, 2024187.86187.86187.86187.86186.60-
Nov 14, 2024187.12187.12187.12187.12185.87-
Nov 13, 2024192.63192.63192.63192.63191.34-
Nov 12, 2024191.58191.58191.58191.58190.30-
Nov 11, 2024197.12197.12197.12197.12195.80-
Nov 8, 2024189.19189.19189.19189.19187.92-
Nov 7, 2024181.84181.84181.84181.84180.62-
Nov 6, 2024180.07180.07180.07180.07178.86-
Nov 5, 2024166.81166.81166.81166.81165.69-
Nov 4, 2024163.51163.51163.51163.51162.41-
Nov 1, 2024165.06165.06165.06165.06163.95-
Oct 31, 2024165.47165.47165.47165.47164.36-
Oct 30, 2024171.26171.26171.26171.26170.11-
Oct 29, 2024171.95171.95171.95171.95170.80-
Oct 28, 2024173.15173.15173.15173.15171.99-
Oct 25, 2024174.30174.30174.30174.30173.13-
Oct 24, 2024172.30172.30172.30172.30171.14-
Oct 23, 2024160.03160.03160.03160.03158.96-
Oct 22, 2024162.91162.91162.91162.91161.82-
Oct 21, 2024163.24163.24163.24163.24162.15-
Oct 18, 2024164.83164.83164.83164.83163.72-
Oct 17, 2024164.59164.59164.59164.59163.49-
Oct 16, 2024164.40164.40164.40164.40163.30-
Oct 15, 2024164.12164.12164.12164.12163.02-
Oct 14, 2024164.01164.01164.01164.01162.91-
Oct 11, 2024163.84163.84163.84163.84162.74-
Oct 10, 2024168.18168.18168.18168.18167.05-
Oct 9, 2024168.99168.99168.99168.99167.86-
Oct 8, 2024168.56168.56168.56168.56167.43-
Oct 7, 2024166.52166.52166.52166.52165.40-
Oct 4, 2024171.07171.07171.07171.07169.92-
Oct 3, 2024167.73167.73167.73167.73166.61-
Oct 2, 2024170.43170.43170.43170.43169.29-
Oct 1, 2024172.37172.37172.37172.37171.21-
Sep 30, 2024174.06174.06174.06174.06172.89-
Sep 27, 2024174.71174.71174.71174.71173.54-
Sep 26, 2024173.07173.07173.07173.07171.91-
Sep 25, 2024172.79172.79172.79172.79171.63-
Sep 24, 2024173.42173.42173.42173.42172.26-
Sep 23, 2024172.23172.23172.23172.23171.08-
Sep 20, 2024169.20169.20169.20169.20168.07-
Sep 19, 2024170.84170.84170.84170.84169.69-
Sep 18, 2024164.83164.83164.83164.83163.72-
Sep 17, 2024165.10165.10165.10165.10163.99-
Sep 16, 2024165.04165.04165.04165.04163.93-
Sep 13, 2024165.12165.12165.12165.12164.01-
Sep 12, 2024163.96163.96163.96163.96162.86-
Sep 11, 2024163.55163.55163.55163.55162.45-
Sep 10, 2024163.12163.12163.12163.12162.03-
Sep 9, 2024160.44160.44160.44160.44159.36-
Sep 6, 2024157.96157.96157.96157.96156.90-
Sep 5, 2024163.49163.49163.49163.49162.39-
Sep 4, 2024161.33161.33161.33161.33160.25-
Sep 3, 2024158.75158.75158.75158.75157.69-
Aug 30, 2024160.75160.75160.75160.75159.67-
Aug 29, 2024158.23158.23158.23158.23157.17-
Aug 28, 2024157.33157.33157.33157.33156.27-
Aug 27, 2024158.61158.61158.61158.61157.55-
Aug 26, 2024159.34159.34159.34159.34158.27-
Aug 23, 2024161.10161.10161.10161.10160.02-
Aug 22, 2024157.27157.27157.27157.27156.22-
Aug 21, 2024160.55160.55160.55160.55159.47-
Aug 20, 2024159.36159.36159.36159.36158.29-
Aug 19, 2024160.48160.48160.48160.48159.40-
Aug 16, 2024157.97157.97157.97157.97156.91-
Aug 15, 2024157.21157.21157.21157.21156.16-
Aug 14, 2024152.47152.47152.47152.47151.45-
Aug 13, 2024152.86152.86152.86152.86151.83-
Aug 12, 2024149.31149.31149.31149.31148.31-
Aug 9, 2024151.10151.10151.10151.10150.09-
Aug 8, 2024150.48150.48150.48150.48149.47-
Aug 7, 2024146.93146.93146.93146.93145.94-
Aug 6, 2024149.72149.72149.72149.72148.72-
Aug 5, 2024148.10148.10148.10148.10147.11-
Aug 2, 2024153.25153.25153.25153.25152.22-
Aug 1, 2024157.03157.03157.03157.03155.98-
Jul 31, 2024162.19162.19162.19162.19161.10-
Jul 30, 2024160.62160.62160.62160.62159.54-
Jul 29, 2024162.11162.11162.11162.11161.02-
Jul 26, 2024158.97158.97158.97158.97157.90-
Jul 25, 2024157.91157.91157.91157.91156.85-
Jul 24, 2024156.23156.23156.23156.23155.18-
Jul 23, 2024165.28165.28165.28165.28164.17-
Jul 22, 2024166.32166.32166.32166.32165.20-
Jul 19, 2024161.89161.89161.89161.89160.80-
Jul 18, 2024165.03165.03165.03165.03163.92-
Jul 17, 2024166.54166.54166.54166.54165.42-
Jul 16, 2024169.96169.96169.96169.96168.82-
Jul 15, 2024168.09168.09168.09168.09166.96-
Jul 12, 2024166.70166.70166.70166.70165.58-
Jul 11, 2024164.15164.15164.15164.15163.05-
Jul 10, 2024168.82168.82168.82168.82167.69-
Jul 9, 2024168.12168.12168.12168.12166.99-
Jul 8, 2024166.20166.20166.20166.20165.09-
Jul 5, 2024166.04166.04166.04166.04164.93-
Jul 3, 2024164.42164.42164.42164.42163.32-
Jul 2, 2024160.79160.79160.79160.79159.71-
Jul 1, 2024154.95154.95154.95154.95153.91-
Jun 28, 2024152.76152.76152.76152.76151.74-
Jun 27, 2024152.59152.59152.59152.59151.57-
Jun 26, 2024151.59151.59151.59151.59150.57-
Jun 25, 2024150.24150.24150.24150.24149.23-
Jun 24, 2024146.33146.33146.33146.33145.35-
Jun 21, 2024146.16146.16146.16146.16145.18-
Jun 20, 2024145.29145.29145.29145.29144.32-
Jun 18, 2024145.81145.81145.81145.81144.83-
Jun 17, 2024146.29146.29146.29146.29145.31-
Jun 14, 2024142.99142.99142.99142.99142.03-
Jun 13, 2024145.16145.16145.16145.16144.19-
Jun 12, 2024144.67144.67144.67144.67143.70-
Jun 11, 2024142.37142.37142.37142.37141.42-
Jun 10, 2024143.29143.29143.29143.29142.33-
Jun 7, 2024143.69143.69143.69143.69142.73-
Jun 6, 2024144.85144.85144.85144.85143.88-
Jun 5, 2024144.07144.07144.07144.07143.10-
Jun 4, 2024143.18143.18143.18143.18142.22-
Jun 3, 2024143.64143.64143.64143.64142.68-
May 31, 2024144.60144.60144.60144.60143.63-
May 30, 2024144.12144.12144.12144.12143.15-
May 29, 2024143.68143.68143.68143.68142.72-
May 28, 2024145.44145.44145.44145.44144.46-
May 24, 2024147.50147.50147.50147.50146.51-
May 23, 2024145.53145.53145.53145.53144.55-
May 22, 2024148.97148.97148.97148.97147.97-
May 21, 2024151.29151.29151.29151.29150.28-
May 20, 2024148.79148.79148.79148.79147.79-
May 17, 2024149.39149.39149.39149.39148.39-
May 16, 2024148.04148.04148.04148.04147.05-

Related Tickers