Nasdaq - Delayed Quote
USD
Baron Partners Institutional (BPTIX)
294.82
-3.34
(-1.12%)
As of 8:10:09 AM EDT. Market Open.
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 28, 2026
294.82
294.82
294.82
294.82
294.82
-
Oct 27, 2026
298.16
298.16
298.16
298.16
298.16
-
Oct 26, 2026
299.40
299.40
299.40
299.40
299.40
-
Oct 23, 2026
297.92
297.92
297.92
297.92
297.92
-
Oct 22, 2026
299.27
299.27
299.27
299.27
299.27
-
Oct 21, 2026
306.65
306.65
306.65
306.65
306.65
-
Oct 20, 2026
297.17
297.17
297.17
297.17
297.17
-
Oct 19, 2026
292.05
292.05
292.05
292.05
292.05
-
Oct 16, 2026
289.31
289.31
289.31
289.31
289.31
-
Oct 15, 2026
294.12
294.12
294.12
294.12
294.12
-
Oct 14, 2026
291.68
291.68
291.68
291.68
291.68
-
Oct 13, 2026
295.80
295.80
295.80
295.80
295.80
-
Oct 12, 2026
300.44
300.44
300.44
300.44
300.44
-
Oct 9, 2026
299.45
299.45
299.45
299.45
299.45
-
Oct 8, 2026
295.35
295.35
295.35
295.35
295.35
-
Oct 7, 2026
297.19
297.19
297.19
297.19
297.19
-
Oct 6, 2026
299.94
299.94
299.94
299.94
299.94
-
Oct 5, 2026
298.12
298.12
298.12
298.12
298.12
-
Oct 2, 2026
285.68
285.68
285.68
285.68
285.68
-
Oct 1, 2026
278.61
278.61
278.61
278.61
278.61
-
Sep 30, 2026
278.02
278.02
278.02
278.02
278.02
-
Sep 29, 2026
277.71
277.71
277.71
277.71
277.71
-
Sep 28, 2026
275.79
275.79
275.79
275.79
275.79
-
Sep 25, 2026
280.48
280.48
280.48
280.48
280.48
-
Sep 24, 2026
281.01
281.01
281.01
281.01
281.01
-
Sep 23, 2026
281.53
281.53
281.53
281.53
281.53
-
Sep 22, 2026
1.888
Distribution
Fund distributions shown include income and capital gains
Sep 22, 2026
285.39
285.39
285.39
285.39
285.39
-
Sep 21, 2026
285.67
285.67
285.67
285.67
283.78
-
Sep 18, 2026
282.67
282.67
282.67
282.67
280.80
-
Sep 17, 2026
284.91
284.91
284.91
284.91
283.03
-
Sep 16, 2026
282.53
282.53
282.53
282.53
280.66
-
Sep 15, 2026
278.66
278.66
278.66
278.66
276.82
-
Sep 14, 2026
283.73
283.73
283.73
283.73
281.85
-
Sep 11, 2026
281.85
281.85
281.85
281.85
279.99
-
Sep 10, 2026
277.96
277.96
277.96
277.96
276.12
-
Sep 9, 2026
279.04
279.04
279.04
279.04
277.20
-
Sep 8, 2026
285.91
285.91
285.91
285.91
284.02
-
Sep 4, 2026
287.40
287.40
287.40
287.40
285.50
-
Sep 3, 2026
295.97
295.97
295.97
295.97
294.01
-
Sep 2, 2026
284.94
284.94
284.94
284.94
283.06
-
Sep 1, 2026
285.94
285.94
285.94
285.94
284.05
-
Aug 31, 2026
291.60
291.60
291.60
291.60
289.67
-
Aug 28, 2026
289.91
289.91
289.91
289.91
287.99
-
Aug 27, 2026
289.12
289.12
289.12
289.12
287.21
-
Aug 26, 2026
287.67
287.67
287.67
287.67
285.77
-
Aug 25, 2026
288.17
288.17
288.17
288.17
286.27
-
Aug 24, 2026
287.28
287.28
287.28
287.28
285.38
-
Aug 21, 2026
288.60
288.60
288.60
288.60
286.69
-
Aug 20, 2026
282.83
282.83
282.83
282.83
280.96
-
Aug 19, 2026
289.17
289.17
289.17
289.17
287.26
-
Aug 18, 2026
283.92
283.92
283.92
283.92
282.04
-
Aug 17, 2026
284.23
284.23
284.23
284.23
282.35
-
Aug 14, 2026
283.98
283.98
283.98
283.98
282.10
-
Aug 13, 2026
285.41
285.41
285.41
285.41
283.52
-
Aug 12, 2026
282.98
282.98
282.98
282.98
281.11
-
Aug 11, 2026
276.15
276.15
276.15
276.15
274.32
-
Aug 10, 2026
281.53
281.53
281.53
281.53
279.67
-
Aug 7, 2026
277.05
277.05
277.05
277.05
275.22
-
Aug 6, 2026
262.46
262.46
262.46
262.46
260.73
-
Aug 5, 2026
259.10
259.10
259.10
259.10
257.39
-
Aug 4, 2026
267.59
267.59
267.59
267.59
265.82
-
Aug 3, 2026
257.40
257.40
257.40
257.40
255.70
-
Jul 31, 2026
251.24
251.24
251.24
251.24
249.58
-
Jul 30, 2026
255.92
255.92
255.92
255.92
254.23
-
Jul 29, 2026
261.52
261.52
261.52
261.52
259.79
-
Jul 28, 2026
264.20
264.20
264.20
264.20
262.45
-
Jul 27, 2026
257.38
257.38
257.38
257.38
255.68
-
Jul 24, 2026
252.42
252.42
252.42
252.42
250.75
-
Jul 23, 2026
251.41
251.41
251.41
251.41
249.75
-
Jul 22, 2026
257.64
257.64
257.64
257.64
255.94
-
Jul 21, 2026
265.85
265.85
265.85
265.85
264.09
-
Jul 20, 2026
267.08
267.08
267.08
267.08
265.31
-
Jul 17, 2026
270.95
270.95
270.95
270.95
269.16
-
Jul 16, 2026
277.52
277.52
277.52
277.52
275.69
-
Jul 15, 2026
276.80
276.80
276.80
276.80
274.97
-
Jul 14, 2026
277.12
277.12
277.12
277.12
275.29
-
Jul 13, 2026
281.09
281.09
281.09
281.09
279.23
-
Jul 10, 2026
283.97
283.97
283.97
283.97
282.09
-
Jul 9, 2026
287.82
287.82
287.82
287.82
285.92
-
Jul 8, 2026
283.37
283.37
283.37
283.37
281.50
-
Jul 7, 2026
288.70
288.70
288.70
288.70
286.79
-
Jul 6, 2026
295.04
295.04
295.04
295.04
293.09
-
Jul 2, 2026
292.78
292.78
292.78
292.78
290.85
-
Jul 1, 2026
289.36
289.36
289.36
289.36
287.45
-
Jun 30, 2026
292.60
292.60
292.60
292.60
290.67
-
Jun 29, 2026
288.69
288.69
288.69
288.69
286.78
-
Jun 26, 2026
279.94
279.94
279.94
279.94
278.09
-
Jun 25, 2026
273.22
273.22
273.22
273.22
271.41
-
Jun 24, 2026
277.73
277.73
277.73
277.73
275.89
-
Jun 23, 2026
277.81
277.81
277.81
277.81
275.97
-
Jun 22, 2026
277.76
277.76
277.76
277.76
275.92
-
Jun 18, 2026
298.47
298.47
298.47
298.47
296.50
-
Jun 17, 2026
302.28
302.28
302.28
302.28
300.28
-
Jun 16, 2026
312.60
312.60
312.60
312.60
310.53
-
Jun 15, 2026
307.55
307.55
307.55
307.55
305.52
-
Jun 12, 2026
289.98
289.98
289.98
289.98
288.06
-
Jun 11, 2026
274.89
274.89
274.89
274.89
273.07
-
Jun 10, 2026
273.78
273.78
273.78
273.78
271.97
-
Jun 9, 2026
275.97
275.97
275.97
275.97
274.15
-
Jun 8, 2026
276.38
276.38
276.38
276.38
274.55
-
Jun 5, 2026
276.32
276.32
276.32
276.32
274.49
-
Jun 4, 2026
279.60
279.60
279.60
279.60
277.75
-
Jun 3, 2026
262.23
262.23
262.23
262.23
260.50
-
Jun 2, 2026
264.82
264.82
264.82
264.82
263.07
-
Jun 1, 2026
268.07
268.07
268.07
268.07
266.30
-
May 29, 2026
265.38
265.38
265.38
265.38
263.63
-
May 28, 2026
265.22
265.22
265.22
265.22
263.47
-
May 27, 2026
262.42
262.42
262.42
262.42
260.69
-
May 26, 2026
262.07
262.07
262.07
262.07
260.34
-
May 22, 2026
261.02
261.02
261.02
261.02
259.29
-
May 21, 2026
258.38
258.38
258.38
258.38
256.67
-
May 20, 2026
256.73
256.73
256.73
256.73
255.03
-
May 19, 2026
253.38
253.38
253.38
253.38
251.71
-
May 18, 2026
255.13
255.13
255.13
255.13
253.44
-
May 15, 2026
252.91
252.91
252.91
252.91
251.24
-
May 14, 2026
253.74
253.74
253.74
253.74
252.06
-
May 13, 2026
253.96
253.96
253.96
253.96
252.28
-
May 12, 2026
255.52
255.52
255.52
255.52
253.83
-
May 11, 2026
256.99
256.99
256.99
256.99
255.29
-
May 8, 2026
257.46
257.46
257.46
257.46
255.76
-
May 7, 2026
256.54
256.54
256.54
256.54
254.84
-
May 6, 2026
252.88
252.88
252.88
252.88
251.21
-
May 5, 2026
251.16
251.16
251.16
251.16
249.50
-
May 4, 2026
252.41
252.41
252.41
252.41
250.74
-
May 1, 2026
253.30
253.30
253.30
253.30
251.63
-
Apr 30, 2026
252.48
252.48
252.48
252.48
250.81
-
Apr 29, 2026
251.88
251.88
251.88
251.88
250.22
-
Apr 28, 2026
253.47
253.47
253.47
253.47
251.79
-
Apr 27, 2026
253.94
253.94
253.94
253.94
252.26
-
Apr 24, 2026
254.13
254.13
254.13
254.13
252.45
-
Apr 23, 2026
254.39
254.39
254.39
254.39
252.71
-
Apr 22, 2026
260.00
260.00
260.00
260.00
258.28
-
Apr 21, 2026
260.74
260.74
260.74
260.74
259.02
-
Apr 20, 2026
261.84
261.84
261.84
261.84
260.11
-
Apr 17, 2026
262.04
262.04
262.04
262.04
260.31
-
Apr 16, 2026
258.37
258.37
258.37
258.37
256.66
-
Apr 15, 2026
259.18
259.18
259.18
259.18
257.47
-
Apr 14, 2026
252.11
252.11
252.11
252.11
250.44
-
Apr 13, 2026
249.95
249.95
249.95
249.95
248.30
-
Apr 10, 2026
245.27
245.27
245.27
245.27
243.65
-
Apr 9, 2026
247.58
247.58
247.58
247.58
245.94
-
Apr 8, 2026
248.38
248.38
248.38
248.38
246.74
-
Apr 7, 2026
247.02
247.02
247.02
247.02
245.39
-
Apr 6, 2026
249.40
249.40
249.40
249.40
247.75
-
Apr 2, 2026
250.00
250.00
250.00
250.00
248.35
-
Apr 1, 2026
251.97
251.97
251.97
251.97
250.30
-
Mar 31, 2026
250.92
250.92
250.92
250.92
249.26
-
Mar 30, 2026
245.75
245.75
245.75
245.75
244.13
-
Mar 27, 2026
245.81
245.81
245.81
245.81
244.19
-
Mar 26, 2026
249.95
249.95
249.95
249.95
248.30
-
Mar 25, 2026
252.05
252.05
252.05
252.05
250.38
-
Mar 24, 2026
252.27
252.27
252.27
252.27
250.60
-
Mar 23, 2026
254.27
254.27
254.27
254.27
252.59
-
Mar 20, 2026
250.81
250.81
250.81
250.81
249.15
-
Mar 19, 2026
253.95
253.95
253.95
253.95
252.27
-
Mar 18, 2026
256.76
256.76
256.76
256.76
255.06
-
Mar 17, 2026
260.17
260.17
260.17
260.17
258.45
-
Mar 16, 2026
257.60
257.60
257.60
257.60
255.90
-
Mar 13, 2026
256.18
256.18
256.18
256.18
254.49
-
Mar 12, 2026
256.31
256.31
256.31
256.31
254.62
-
Mar 11, 2026
261.19
261.19
261.19
261.19
259.46
-
Mar 10, 2026
260.61
260.61
260.61
260.61
258.89
-
Mar 9, 2026
263.26
263.26
263.26
263.26
261.52
-
Mar 6, 2026
263.98
263.98
263.98
263.98
262.24
-
Mar 5, 2026
266.91
266.91
266.91
266.91
265.15
-
Mar 4, 2026
267.03
267.03
267.03
267.03
265.27
-
Mar 3, 2026
264.27
264.27
264.27
264.27
262.52
-
Mar 2, 2026
264.81
264.81
264.81
264.81
263.06
-
Feb 27, 2026
264.49
264.49
264.49
264.49
262.74
-
Feb 26, 2026
266.66
266.66
266.66
266.66
264.90
-
Feb 25, 2026
265.29
265.29
265.29
265.29
263.54
-
Feb 24, 2026
263.38
263.38
263.38
263.38
261.64
-
Feb 23, 2026
259.19
259.19
259.19
259.19
257.48
-
Feb 20, 2026
265.18
265.18
265.18
265.18
263.43
-
Feb 19, 2026
264.83
264.83
264.83
264.83
263.08
-
Feb 18, 2026
264.93
264.93
264.93
264.93
263.18
-
Feb 17, 2026
261.95
261.95
261.95
261.95
260.22
-
Feb 13, 2026
263.30
263.30
263.30
263.30
261.56
-
Feb 12, 2026
263.03
263.03
263.03
263.03
261.29
-
Feb 11, 2026
266.75
266.75
266.75
266.75
264.99
-
Feb 10, 2026
268.10
268.10
268.10
268.10
266.33
-
Feb 9, 2026
265.76
265.76
265.76
265.76
264.00
-
Feb 6, 2026
265.55
265.55
265.55
265.55
263.79
-
Feb 5, 2026
262.24
262.24
262.24
262.24
260.51
-
Feb 4, 2026
265.92
265.92
265.92
265.92
264.16
-
Feb 3, 2026
267.14
267.14
267.14
267.14
265.37
-
Feb 2, 2026
253.46
253.46
253.46
253.46
251.78
-
Jan 30, 2026
255.82
255.82
255.82
255.82
254.13
-
Jan 29, 2026
254.16
254.16
254.16
254.16
252.48
-
Jan 28, 2026
259.01
259.01
259.01
259.01
257.30
-
Jan 27, 2026
258.81
258.81
258.81
258.81
257.10
-
Jan 26, 2026
261.58
261.58
261.58
261.58
259.85
-
Jan 23, 2026
263.55
263.55
263.55
263.55
261.81
-
Jan 22, 2026
264.44
264.44
264.44
264.44
262.69
-
Jan 21, 2026
260.42
260.42
260.42
260.42
258.70
-
Jan 20, 2026
256.32
256.32
256.32
256.32
254.63
-
Jan 16, 2026
262.93
262.93
262.93
262.93
261.19
-
Jan 15, 2026
262.99
262.99
262.99
262.99
261.25
-
Jan 14, 2026
263.82
263.82
263.82
263.82
262.08
-
Jan 13, 2026
264.57
264.57
264.57
264.57
262.82
-
Jan 12, 2026
265.10
265.10
265.10
265.10
263.35
-
Jan 9, 2026
264.60
264.60
264.60
264.60
262.85
-
Jan 8, 2026
263.79
263.79
263.79
263.79
262.05
-
Jan 7, 2026
262.13
262.13
262.13
262.13
260.40
-
Jan 6, 2026
264.04
264.04
264.04
264.04
262.29
-
Jan 5, 2026
265.54
265.54
265.54
265.54
263.79
-
Jan 2, 2026
261.93
261.93
261.93
261.93
260.20
-
Dec 31, 2025
265.05
265.05
265.05
265.05
263.30
-
Dec 30, 2025
267.14
267.14
267.14
267.14
265.37
-
Dec 29, 2025
268.50
268.50
268.50
268.50
266.73
-
Dec 26, 2025
271.43
271.43
271.43
271.43
269.64
-
Dec 24, 2025
273.08
273.08
273.08
273.08
271.28
-
Dec 23, 2025
273.07
273.07
273.07
273.07
271.27
-
Dec 22, 2025
274.48
274.48
274.48
274.48
272.67
-
Dec 19, 2025
271.97
271.97
271.97
271.97
270.17
-
Dec 18, 2025
270.91
270.91
270.91
270.91
269.12
-
Dec 17, 2025
269.01
269.01
269.01
269.01
267.23
-
Dec 16, 2025
4.169
Distribution
Fund distributions shown include income and capital gains
Dec 16, 2025
272.12
272.12
272.12
272.12
270.32
-
Dec 15, 2025
273.99
273.99
273.99
273.99
268.04
-
Dec 12, 2025
271.31
271.31
271.31
271.31
265.42
-
Dec 11, 2025
268.53
268.53
268.53
268.53
262.70
-
Dec 10, 2025
266.95
266.95
266.95
266.95
261.15
-
Dec 9, 2025
264.96
264.96
264.96
264.96
259.20
-
Dec 8, 2025
263.51
263.51
263.51
263.51
257.79
-
Dec 5, 2025
267.68
267.68
267.68
267.68
261.86
-
Dec 4, 2025
224.53
224.53
224.53
224.53
219.65
-
Dec 3, 2025
224.20
224.20
224.20
224.20
219.33
-
Dec 2, 2025
220.62
220.62
220.62
220.62
215.83
-
Dec 1, 2025
221.13
221.13
221.13
221.13
216.33
-
Nov 28, 2025
222.65
222.65
222.65
222.65
217.81
-
Nov 26, 2025
221.81
221.81
221.81
221.81
216.99
-
Nov 25, 2025
220.85
220.85
220.85
220.85
216.05
-
Nov 24, 2025
218.05
218.05
218.05
218.05
213.31
-
Nov 21, 2025
213.03
213.03
213.03
213.03
208.40
-
Nov 20, 2025
211.13
211.13
211.13
211.13
206.54
-
Nov 19, 2025
213.55
213.55
213.55
213.55
208.91
-
Nov 18, 2025
211.29
211.29
211.29
211.29
206.70
-
Nov 17, 2025
212.73
212.73
212.73
212.73
208.11
-
Nov 14, 2025
214.33
214.33
214.33
214.33
209.67
-
Nov 13, 2025
214.80
214.80
214.80
214.80
210.13
-
Nov 12, 2025
221.26
221.26
221.26
221.26
216.45
-
Nov 11, 2025
222.30
222.30
222.30
222.30
217.47
-
Nov 10, 2025
222.18
222.18
222.18
222.18
217.35
-
Nov 7, 2025
219.22
219.22
219.22
219.22
214.46
-
Nov 6, 2025
220.22
220.22
220.22
220.22
215.44
-
Nov 5, 2025
223.44
223.44
223.44
223.44
218.59
-
Nov 4, 2025
219.55
219.55
219.55
219.55
214.78
-
Nov 3, 2025
224.99
224.99
224.99
224.99
220.10
-
Oct 31, 2025
221.92
221.92
221.92
221.92
217.10
-
Oct 30, 2025
219.21
219.21
219.21
219.21
214.45
-
Oct 29, 2025
223.39
223.39
223.39
223.39
218.54
-
