Baron Partners Retail (BPTRX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
25 June 2023 - 25 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 June 2024 | 144.14 | 144.14 | 144.14 | 144.14 | 144.14 | - |
| 24 June 2024 | 140.39 | 140.39 | 140.39 | 140.39 | 140.39 | - |
| 21 June 2024 | 140.23 | 140.23 | 140.23 | 140.23 | 140.23 | - |
| 20 June 2024 | 139.40 | 139.40 | 139.40 | 139.40 | 139.40 | - |
| 18 June 2024 | 139.90 | 139.90 | 139.90 | 139.90 | 139.90 | - |
| 17 June 2024 | 140.36 | 140.36 | 140.36 | 140.36 | 140.36 | - |
| 14 June 2024 | 137.19 | 137.19 | 137.19 | 137.19 | 137.19 | - |
| 13 June 2024 | 139.28 | 139.28 | 139.28 | 139.28 | 139.28 | - |
| 12 June 2024 | 138.81 | 138.81 | 138.81 | 138.81 | 138.81 | - |
| 11 June 2024 | 136.60 | 136.60 | 136.60 | 136.60 | 136.60 | - |
| 10 June 2024 | 137.48 | 137.48 | 137.48 | 137.48 | 137.48 | - |
| 07 June 2024 | 137.87 | 137.87 | 137.87 | 137.87 | 137.87 | - |
| 06 June 2024 | 138.99 | 138.99 | 138.99 | 138.99 | 138.99 | - |
| 05 June 2024 | 138.24 | 138.24 | 138.24 | 138.24 | 138.24 | - |
| 04 June 2024 | 137.39 | 137.39 | 137.39 | 137.39 | 137.39 | - |
| 03 June 2024 | 137.83 | 137.83 | 137.83 | 137.83 | 137.83 | - |
| 31 May 2024 | 138.76 | 138.76 | 138.76 | 138.76 | 138.76 | - |
| 30 May 2024 | 138.29 | 138.29 | 138.29 | 138.29 | 138.29 | - |
| 29 May 2024 | 137.87 | 137.87 | 137.87 | 137.87 | 137.87 | - |
| 28 May 2024 | 139.56 | 139.56 | 139.56 | 139.56 | 139.56 | - |
| 24 May 2024 | 141.54 | 141.54 | 141.54 | 141.54 | 141.54 | - |
| 23 May 2024 | 139.65 | 139.65 | 139.65 | 139.65 | 139.65 | - |
| 22 May 2024 | 142.96 | 142.96 | 142.96 | 142.96 | 142.96 | - |
| 21 May 2024 | 145.18 | 145.18 | 145.18 | 145.18 | 145.18 | - |
| 20 May 2024 | 142.79 | 142.79 | 142.79 | 142.79 | 142.79 | - |
| 17 May 2024 | 143.36 | 143.36 | 143.36 | 143.36 | 143.36 | - |
| 16 May 2024 | 142.07 | 142.07 | 142.07 | 142.07 | 142.07 | - |
| 15 May 2024 | 141.87 | 141.87 | 141.87 | 141.87 | 141.87 | - |
| 14 May 2024 | 141.78 | 141.78 | 141.78 | 141.78 | 141.78 | - |
| 13 May 2024 | 139.71 | 139.71 | 139.71 | 139.71 | 139.71 | - |
| 10 May 2024 | 139.75 | 139.75 | 139.75 | 139.75 | 139.75 | - |
| 09 May 2024 | 140.50 | 140.50 | 140.50 | 140.50 | 140.50 | - |
| 08 May 2024 | 140.09 | 140.09 | 140.09 | 140.09 | 140.09 | - |
| 07 May 2024 | 141.52 | 141.52 | 141.52 | 141.52 | 141.52 | - |
| 06 May 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - |
| 03 May 2024 | 141.07 | 141.07 | 141.07 | 141.07 | 141.07 | - |
| 02 May 2024 | 140.23 | 140.23 | 140.23 | 140.23 | 140.23 | - |
| 01 May 2024 | 139.80 | 139.80 | 139.80 | 139.80 | 139.80 | - |
| 30 Apr 2024 | 140.44 | 140.44 | 140.44 | 140.44 | 140.44 | - |
| 29 Apr 2024 | 144.65 | 144.65 | 144.65 | 144.65 | 144.65 | - |
| 26 Apr 2024 | 138.27 | 138.27 | 138.27 | 138.27 | 138.27 | - |
| 25 Apr 2024 | 138.43 | 138.43 | 138.43 | 138.43 | 138.43 | - |
| 24 Apr 2024 | 137.17 | 137.17 | 137.17 | 137.17 | 137.17 | - |
| 23 Apr 2024 | 131.53 | 131.53 | 131.53 | 131.53 | 131.53 | - |
| 22 Apr 2024 | 130.55 | 130.55 | 130.55 | 130.55 | 130.55 | - |
| 19 Apr 2024 | 130.97 | 130.97 | 130.97 | 130.97 | 130.97 | - |
| 18 Apr 2024 | 131.87 | 131.87 | 131.87 | 131.87 | 131.87 | - |
| 17 Apr 2024 | 133.58 | 133.58 | 133.58 | 133.58 | 133.58 | - |
| 16 Apr 2024 | 134.85 | 134.85 | 134.85 | 134.85 | 134.85 | - |
| 15 Apr 2024 | 136.05 | 136.05 | 136.05 | 136.05 | 136.05 | - |
| 12 Apr 2024 | 139.63 | 139.63 | 139.63 | 139.63 | 139.63 | - |
| 11 Apr 2024 | 142.33 | 142.33 | 142.33 | 142.33 | 142.33 | - |
| 10 Apr 2024 | 141.03 | 141.03 | 141.03 | 141.03 | 141.03 | - |
| 09 Apr 2024 | 144.50 | 144.50 | 144.50 | 144.50 | 144.50 | - |
| 08 Apr 2024 | 143.50 | 143.50 | 143.50 | 143.50 | 143.50 | - |
| 05 Apr 2024 | 141.18 | 141.18 | 141.18 | 141.18 | 141.18 | - |
| 04 Apr 2024 | 141.15 | 141.15 | 141.15 | 141.15 | 141.15 | - |
| 03 Apr 2024 | 141.51 | 141.51 | 141.51 | 141.51 | 141.51 | - |
| 02 Apr 2024 | 140.43 | 140.43 | 140.43 | 140.43 | 140.43 | - |
| 01 Apr 2024 | 144.11 | 144.11 | 144.11 | 144.11 | 144.11 | - |
| 28 Mar 2024 | 145.16 | 145.16 | 145.16 | 145.16 | 145.16 | - |
| 27 Mar 2024 | 146.02 | 146.02 | 146.02 | 146.02 | 146.02 | - |
| 26 Mar 2024 | 144.30 | 144.30 | 144.30 | 144.30 | 144.30 | - |
| 25 Mar 2024 | 142.77 | 142.77 | 142.77 | 142.77 | 142.77 | - |
| 22 Mar 2024 | 142.66 | 142.66 | 142.66 | 142.66 | 142.66 | - |
| 21 Mar 2024 | 143.91 | 143.91 | 143.91 | 143.91 | 143.91 | - |
| 20 Mar 2024 | 144.95 | 144.95 | 144.95 | 144.95 | 144.95 | - |
| 19 Mar 2024 | 142.77 | 142.77 | 142.77 | 142.77 | 142.77 | - |
| 18 Mar 2024 | 143.33 | 143.33 | 143.33 | 143.33 | 143.33 | - |
| 15 Mar 2024 | 139.92 | 139.92 | 139.92 | 139.92 | 139.92 | - |
| 14 Mar 2024 | 138.71 | 138.71 | 138.71 | 138.71 | 138.71 | - |
| 13 Mar 2024 | 141.29 | 141.29 | 141.29 | 141.29 | 141.29 | - |
| 12 Mar 2024 | 143.59 | 143.59 | 143.59 | 143.59 | 143.59 | - |
| 11 Mar 2024 | 143.07 | 143.07 | 143.07 | 143.07 | 143.07 | - |
| 08 Mar 2024 | 142.09 | 142.09 | 142.09 | 142.09 | 142.09 | - |
| 07 Mar 2024 | 143.34 | 143.34 | 143.34 | 143.34 | 143.34 | - |
| 06 Mar 2024 | 143.18 | 143.18 | 143.18 | 143.18 | 143.18 | - |
| 05 Mar 2024 | 143.72 | 143.72 | 143.72 | 143.72 | 143.72 | - |
| 04 Mar 2024 | 146.69 | 146.69 | 146.69 | 146.69 | 146.69 | - |
| 01 Mar 2024 | 151.01 | 151.01 | 151.01 | 151.01 | 151.01 | - |
| 29 Feb 2024 | 150.26 | 150.26 | 150.26 | 150.26 | 150.26 | - |
| 28 Feb 2024 | 150.07 | 150.07 | 150.07 | 150.07 | 150.07 | - |
| 27 Feb 2024 | 148.71 | 148.71 | 148.71 | 148.71 | 148.71 | - |
| 26 Feb 2024 | 148.17 | 148.17 | 148.17 | 148.17 | 148.17 | - |
| 23 Feb 2024 | 146.72 | 146.72 | 146.72 | 146.72 | 146.72 | - |
| 22 Feb 2024 | 146.26 | 146.26 | 146.26 | 146.26 | 146.26 | - |
| 21 Feb 2024 | 144.51 | 144.51 | 144.51 | 144.51 | 144.51 | - |
| 20 Feb 2024 | 143.56 | 143.56 | 143.56 | 143.56 | 143.56 | - |
| 16 Feb 2024 | 145.95 | 145.95 | 145.95 | 145.95 | 145.95 | - |
| 15 Feb 2024 | 147.36 | 147.36 | 147.36 | 147.36 | 147.36 | - |
| 14 Feb 2024 | 142.72 | 142.72 | 142.72 | 142.72 | 142.72 | - |
| 13 Feb 2024 | 140.47 | 140.47 | 140.47 | 140.47 | 140.47 | - |
| 12 Feb 2024 | 143.37 | 143.37 | 143.37 | 143.37 | 143.37 | - |
| 09 Feb 2024 | 144.91 | 144.91 | 144.91 | 144.91 | 144.91 | - |
| 08 Feb 2024 | 142.95 | 142.95 | 142.95 | 142.95 | 142.95 | - |
| 07 Feb 2024 | 142.90 | 142.90 | 142.90 | 142.90 | 142.90 | - |
| 06 Feb 2024 | 141.68 | 141.68 | 141.68 | 141.68 | 141.68 | - |
| 05 Feb 2024 | 140.20 | 140.20 | 140.20 | 140.20 | 140.20 | - |
| 02 Feb 2024 | 142.41 | 142.41 | 142.41 | 142.41 | 142.41 | - |
| 01 Feb 2024 | 142.56 | 142.56 | 142.56 | 142.56 | 142.56 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.