Nasdaq - Delayed Quote
USD
Baron Partners Institutional (BPTIX)
287.40
-8.57
(-2.90%)
At close: 8:07:28 PM EDT
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
Sep 4, 2026
287.40
287.40
287.40
287.40
287.40
-
Sep 3, 2026
295.97
295.97
295.97
295.97
295.97
-
Sep 2, 2026
284.94
284.94
284.94
284.94
284.94
-
Sep 1, 2026
285.94
285.94
285.94
285.94
285.94
-
Aug 31, 2026
291.60
291.60
291.60
291.60
291.60
-
Aug 28, 2026
289.91
289.91
289.91
289.91
289.91
-
Aug 27, 2026
289.12
289.12
289.12
289.12
289.12
-
Aug 26, 2026
287.67
287.67
287.67
287.67
287.67
-
Aug 25, 2026
288.17
288.17
288.17
288.17
288.17
-
Aug 24, 2026
287.28
287.28
287.28
287.28
287.28
-
Aug 21, 2026
288.60
288.60
288.60
288.60
288.60
-
Aug 20, 2026
282.83
282.83
282.83
282.83
282.83
-
Aug 19, 2026
289.17
289.17
289.17
289.17
289.17
-
Aug 18, 2026
283.92
283.92
283.92
283.92
283.92
-
Aug 17, 2026
284.23
284.23
284.23
284.23
284.23
-
Aug 14, 2026
283.98
283.98
283.98
283.98
283.98
-
Aug 13, 2026
285.41
285.41
285.41
285.41
285.41
-
Aug 12, 2026
282.98
282.98
282.98
282.98
282.98
-
Aug 11, 2026
276.15
276.15
276.15
276.15
276.15
-
Aug 10, 2026
281.53
281.53
281.53
281.53
281.53
-
Aug 7, 2026
277.05
277.05
277.05
277.05
277.05
-
Aug 6, 2026
262.46
262.46
262.46
262.46
262.46
-
Aug 5, 2026
259.10
259.10
259.10
259.10
259.10
-
Aug 4, 2026
267.59
267.59
267.59
267.59
267.59
-
Aug 3, 2026
257.40
257.40
257.40
257.40
257.40
-
Jul 31, 2026
251.24
251.24
251.24
251.24
251.24
-
Jul 30, 2026
255.92
255.92
255.92
255.92
255.92
-
Jul 29, 2026
261.52
261.52
261.52
261.52
261.52
-
Jul 28, 2026
264.20
264.20
264.20
264.20
264.20
-
Jul 27, 2026
257.38
257.38
257.38
257.38
257.38
-
Jul 24, 2026
252.42
252.42
252.42
252.42
252.42
-
Jul 23, 2026
251.41
251.41
251.41
251.41
251.41
-
Jul 22, 2026
257.64
257.64
257.64
257.64
257.64
-
Jul 21, 2026
265.85
265.85
265.85
265.85
265.85
-
Jul 20, 2026
267.08
267.08
267.08
267.08
267.08
-
Jul 17, 2026
270.95
270.95
270.95
270.95
270.95
-
Jul 16, 2026
277.52
277.52
277.52
277.52
277.52
-
Jul 15, 2026
276.80
276.80
276.80
276.80
276.80
-
Jul 14, 2026
277.12
277.12
277.12
277.12
277.12
-
Jul 13, 2026
281.09
281.09
281.09
281.09
281.09
-
Jul 10, 2026
283.97
283.97
283.97
283.97
283.97
-
Jul 9, 2026
287.82
287.82
287.82
287.82
287.82
-
Jul 8, 2026
283.37
283.37
283.37
283.37
283.37
-
Jul 7, 2026
288.70
288.70
288.70
288.70
288.70
-
Jul 6, 2026
295.04
295.04
295.04
295.04
295.04
-
Jul 2, 2026
292.78
292.78
292.78
292.78
292.78
-
Jul 1, 2026
289.36
289.36
289.36
289.36
289.36
-
Jun 30, 2026
292.60
292.60
292.60
292.60
292.60
-
Jun 29, 2026
288.69
288.69
288.69
288.69
288.69
-
Jun 26, 2026
279.94
279.94
279.94
279.94
279.94
-
Jun 25, 2026
273.22
273.22
273.22
273.22
273.22
-
Jun 24, 2026
277.73
277.73
277.73
277.73
277.73
-
Jun 23, 2026
277.81
277.81
277.81
277.81
277.81
-
Jun 22, 2026
277.76
277.76
277.76
277.76
277.76
-
Jun 18, 2026
298.47
298.47
298.47
298.47
298.47
-
Jun 17, 2026
302.28
302.28
302.28
302.28
302.28
-
Jun 16, 2026
312.60
312.60
312.60
312.60
312.60
-
Jun 15, 2026
307.55
307.55
307.55
307.55
307.55
-
Jun 12, 2026
289.98
289.98
289.98
289.98
289.98
-
Jun 11, 2026
274.89
274.89
274.89
274.89
274.89
-
Jun 10, 2026
273.78
273.78
273.78
273.78
273.78
-
Jun 9, 2026
275.97
275.97
275.97
275.97
275.97
-
Jun 8, 2026
276.38
276.38
276.38
276.38
276.38
-
Jun 5, 2026
276.32
276.32
276.32
276.32
276.32
-
Jun 4, 2026
279.60
279.60
279.60
279.60
279.60
-
Jun 3, 2026
262.23
262.23
262.23
262.23
262.23
-
Jun 2, 2026
264.82
264.82
264.82
264.82
264.82
-
Jun 1, 2026
268.07
268.07
268.07
268.07
268.07
-
May 29, 2026
265.38
265.38
265.38
265.38
265.38
-
May 28, 2026
265.22
265.22
265.22
265.22
265.22
-
May 27, 2026
262.42
262.42
262.42
262.42
262.42
-
May 26, 2026
262.07
262.07
262.07
262.07
262.07
-
May 22, 2026
261.02
261.02
261.02
261.02
261.02
-
May 21, 2026
258.38
258.38
258.38
258.38
258.38
-
May 20, 2026
256.73
256.73
256.73
256.73
256.73
-
May 19, 2026
253.38
253.38
253.38
253.38
253.38
-
May 18, 2026
255.13
255.13
255.13
255.13
255.13
-
May 15, 2026
252.91
252.91
252.91
252.91
252.91
-
May 14, 2026
253.74
253.74
253.74
253.74
253.74
-
May 13, 2026
253.96
253.96
253.96
253.96
253.96
-
May 12, 2026
255.52
255.52
255.52
255.52
255.52
-
May 11, 2026
256.99
256.99
256.99
256.99
256.99
-
May 8, 2026
257.46
257.46
257.46
257.46
257.46
-
May 7, 2026
256.54
256.54
256.54
256.54
256.54
-
May 6, 2026
252.88
252.88
252.88
252.88
252.88
-
May 5, 2026
251.16
251.16
251.16
251.16
251.16
-
May 4, 2026
252.41
252.41
252.41
252.41
252.41
-
May 1, 2026
253.30
253.30
253.30
253.30
253.30
-
Apr 30, 2026
252.48
252.48
252.48
252.48
252.48
-
Apr 29, 2026
251.88
251.88
251.88
251.88
251.88
-
Apr 28, 2026
253.47
253.47
253.47
253.47
253.47
-
Apr 27, 2026
253.94
253.94
253.94
253.94
253.94
-
Apr 24, 2026
254.13
254.13
254.13
254.13
254.13
-
Apr 23, 2026
254.39
254.39
254.39
254.39
254.39
-
Apr 22, 2026
260.00
260.00
260.00
260.00
260.00
-
Apr 21, 2026
260.74
260.74
260.74
260.74
260.74
-
Apr 20, 2026
261.84
261.84
261.84
261.84
261.84
-
Apr 17, 2026
262.04
262.04
262.04
262.04
262.04
-
Apr 16, 2026
258.37
258.37
258.37
258.37
258.37
-
Apr 15, 2026
259.18
259.18
259.18
259.18
259.18
-
Apr 14, 2026
252.11
252.11
252.11
252.11
252.11
-
Apr 13, 2026
249.95
249.95
249.95
249.95
249.95
-
Apr 10, 2026
245.27
245.27
245.27
245.27
245.27
-
Apr 9, 2026
247.58
247.58
247.58
247.58
247.58
-
Apr 8, 2026
248.38
248.38
248.38
248.38
248.38
-
Apr 7, 2026
247.02
247.02
247.02
247.02
247.02
-
Apr 6, 2026
249.40
249.40
249.40
249.40
249.40
-
Apr 2, 2026
250.00
250.00
250.00
250.00
250.00
-
Apr 1, 2026
251.97
251.97
251.97
251.97
251.97
-
Mar 31, 2026
250.92
250.92
250.92
250.92
250.92
-
Mar 30, 2026
245.75
245.75
245.75
245.75
245.75
-
Mar 27, 2026
245.81
245.81
245.81
245.81
245.81
-
Mar 26, 2026
249.95
249.95
249.95
249.95
249.95
-
Mar 25, 2026
252.05
252.05
252.05
252.05
252.05
-
Mar 24, 2026
252.27
252.27
252.27
252.27
252.27
-
Mar 23, 2026
254.27
254.27
254.27
254.27
254.27
-
Mar 20, 2026
250.81
250.81
250.81
250.81
250.81
-
Mar 19, 2026
253.95
253.95
253.95
253.95
253.95
-
Mar 18, 2026
256.76
256.76
256.76
256.76
256.76
-
Mar 17, 2026
260.17
260.17
260.17
260.17
260.17
-
Mar 16, 2026
257.60
257.60
257.60
257.60
257.60
-
Mar 13, 2026
256.18
256.18
256.18
256.18
256.18
-
Mar 12, 2026
256.31
256.31
256.31
256.31
256.31
-
Mar 11, 2026
261.19
261.19
261.19
261.19
261.19
-
Mar 10, 2026
260.61
260.61
260.61
260.61
260.61
-
Mar 9, 2026
263.26
263.26
263.26
263.26
263.26
-
Mar 6, 2026
263.98
263.98
263.98
263.98
263.98
-
Mar 5, 2026
266.91
266.91
266.91
266.91
266.91
-
Mar 4, 2026
267.03
267.03
267.03
267.03
267.03
-
Mar 3, 2026
264.27
264.27
264.27
264.27
264.27
-
Mar 2, 2026
264.81
264.81
264.81
264.81
264.81
-
Feb 27, 2026
264.49
264.49
264.49
264.49
264.49
-
Feb 26, 2026
266.66
266.66
266.66
266.66
266.66
-
Feb 25, 2026
265.29
265.29
265.29
265.29
265.29
-
Feb 24, 2026
263.38
263.38
263.38
263.38
263.38
-
Feb 23, 2026
259.19
259.19
259.19
259.19
259.19
-
Feb 20, 2026
265.18
265.18
265.18
265.18
265.18
-
Feb 19, 2026
264.83
264.83
264.83
264.83
264.83
-
Feb 18, 2026
264.93
264.93
264.93
264.93
264.93
-
Feb 17, 2026
261.95
261.95
261.95
261.95
261.95
-
Feb 13, 2026
263.30
263.30
263.30
263.30
263.30
-
Feb 12, 2026
263.03
263.03
263.03
263.03
263.03
-
Feb 11, 2026
266.75
266.75
266.75
266.75
266.75
-
Feb 10, 2026
268.10
268.10
268.10
268.10
268.10
-
Feb 9, 2026
265.76
265.76
265.76
265.76
265.76
-
Feb 6, 2026
265.55
265.55
265.55
265.55
265.55
-
Feb 5, 2026
262.24
262.24
262.24
262.24
262.24
-
Feb 4, 2026
265.92
265.92
265.92
265.92
265.92
-
Feb 3, 2026
267.14
267.14
267.14
267.14
267.14
-
Feb 2, 2026
253.46
253.46
253.46
253.46
253.46
-
Jan 30, 2026
255.82
255.82
255.82
255.82
255.82
-
Jan 29, 2026
254.16
254.16
254.16
254.16
254.16
-
Jan 28, 2026
259.01
259.01
259.01
259.01
259.01
-
Jan 27, 2026
258.81
258.81
258.81
258.81
258.81
-
Jan 26, 2026
261.58
261.58
261.58
261.58
261.58
-
Jan 23, 2026
263.55
263.55
263.55
263.55
263.55
-
Jan 22, 2026
264.44
264.44
264.44
264.44
264.44
-
Jan 21, 2026
260.42
260.42
260.42
260.42
260.42
-
Jan 20, 2026
256.32
256.32
256.32
256.32
256.32
-
Jan 16, 2026
262.93
262.93
262.93
262.93
262.93
-
Jan 15, 2026
262.99
262.99
262.99
262.99
262.99
-
Jan 14, 2026
263.82
263.82
263.82
263.82
263.82
-
Jan 13, 2026
264.57
264.57
264.57
264.57
264.57
-
Jan 12, 2026
265.10
265.10
265.10
265.10
265.10
-
Jan 9, 2026
264.60
264.60
264.60
264.60
264.60
-
Jan 8, 2026
263.79
263.79
263.79
263.79
263.79
-
Jan 7, 2026
262.13
262.13
262.13
262.13
262.13
-
Jan 6, 2026
264.04
264.04
264.04
264.04
264.04
-
Jan 5, 2026
265.54
265.54
265.54
265.54
265.54
-
Jan 2, 2026
261.93
261.93
261.93
261.93
261.93
-
Dec 31, 2025
265.05
265.05
265.05
265.05
265.05
-
Dec 30, 2025
267.14
267.14
267.14
267.14
267.14
-
Dec 29, 2025
268.50
268.50
268.50
268.50
268.50
-
Dec 26, 2025
271.43
271.43
271.43
271.43
271.43
-
Dec 24, 2025
273.08
273.08
273.08
273.08
273.08
-
Dec 23, 2025
273.07
273.07
273.07
273.07
273.07
-
Dec 22, 2025
274.48
274.48
274.48
274.48
274.48
-
Dec 19, 2025
271.97
271.97
271.97
271.97
271.97
-
Dec 18, 2025
270.91
270.91
270.91
270.91
270.91
-
Dec 17, 2025
269.01
269.01
269.01
269.01
269.01
-
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
272.12
-
Dec 15, 2025
273.99
273.99
273.99
273.99
269.82
-
Dec 12, 2025
271.31
271.31
271.31
271.31
267.18
-
Dec 11, 2025
268.53
268.53
268.53
268.53
264.44
-
Dec 10, 2025
266.95
266.95
266.95
266.95
262.89
-
Dec 9, 2025
264.96
264.96
264.96
264.96
260.93
-
Dec 8, 2025
263.51
263.51
263.51
263.51
259.50
-
Dec 5, 2025
267.68
267.68
267.68
267.68
263.61
-
Dec 4, 2025
224.53
224.53
224.53
224.53
221.11
-
Dec 3, 2025
224.20
224.20
224.20
224.20
220.79
-
Dec 2, 2025
220.62
220.62
220.62
220.62
217.26
-
Dec 1, 2025
221.13
221.13
221.13
221.13
217.77
-
Nov 28, 2025
222.65
222.65
222.65
222.65
219.26
-
Nov 26, 2025
221.81
221.81
221.81
221.81
218.43
-
Nov 25, 2025
220.85
220.85
220.85
220.85
217.49
-
Nov 24, 2025
218.05
218.05
218.05
218.05
214.73
-
Nov 21, 2025
213.03
213.03
213.03
213.03
209.79
-
Nov 20, 2025
211.13
211.13
211.13
211.13
207.92
-
Nov 19, 2025
213.55
213.55
213.55
213.55
210.30
-
Nov 18, 2025
211.29
211.29
211.29
211.29
208.08
-
Nov 17, 2025
212.73
212.73
212.73
212.73
209.49
-
Nov 14, 2025
214.33
214.33
214.33
214.33
211.07
-
Nov 13, 2025
214.80
214.80
214.80
214.80
211.53
-
Nov 12, 2025
221.26
221.26
221.26
221.26
217.89
-
Nov 11, 2025
222.30
222.30
222.30
222.30
218.92
-
Nov 10, 2025
222.18
222.18
222.18
222.18
218.80
-
Nov 7, 2025
219.22
219.22
219.22
219.22
215.88
-
Nov 6, 2025
220.22
220.22
220.22
220.22
216.87
-
Nov 5, 2025
223.44
223.44
223.44
223.44
220.04
-
Nov 4, 2025
219.55
219.55
219.55
219.55
216.21
-
Nov 3, 2025
224.99
224.99
224.99
224.99
221.57
-
Oct 31, 2025
221.92
221.92
221.92
221.92
218.54
-
Oct 30, 2025
219.21
219.21
219.21
219.21
215.87
-
Oct 29, 2025
223.39
223.39
223.39
223.39
219.99
-
Oct 28, 2025
226.64
226.64
226.64
226.64
223.19
-
Oct 27, 2025
225.78
225.78
225.78
225.78
222.34
-
Oct 24, 2025
221.71
221.71
221.71
221.71
218.34
-
Oct 23, 2025
224.83
224.83
224.83
224.83
221.41
-
Oct 22, 2025
223.11
223.11
223.11
223.11
219.72
-
Oct 21, 2025
224.25
224.25
224.25
224.25
220.84
-
Oct 20, 2025
223.55
223.55
223.55
223.55
220.15
-
Oct 17, 2025
220.72
220.72
220.72
220.72
217.36
-
Oct 16, 2025
218.53
218.53
218.53
218.53
215.20
-
Oct 15, 2025
221.12
221.12
221.12
221.12
217.76
-
Oct 14, 2025
221.33
221.33
221.33
221.33
217.96
-
Oct 13, 2025
222.09
222.09
222.09
222.09
218.71
-
Oct 10, 2025
216.75
216.75
216.75
216.75
213.45
-
Oct 9, 2025
222.39
222.39
222.39
222.39
219.01
-
Oct 8, 2025
223.49
223.49
223.49
223.49
220.09
-
Oct 7, 2025
222.59
222.59
222.59
222.59
219.20
-
Oct 6, 2025
226.89
226.89
226.89
226.89
223.44
-
Oct 3, 2025
223.42
223.42
223.42
223.42
220.02
-
Oct 2, 2025
223.96
223.96
223.96
223.96
220.55
-
Oct 1, 2025
227.51
227.51
227.51
227.51
224.05
-
Sep 30, 2025
226.01
226.01
226.01
226.01
222.57
-
Sep 29, 2025
226.10
226.10
226.10
226.10
222.66
-
Sep 26, 2025
225.26
225.26
225.26
225.26
221.83
-
Sep 25, 2025
221.02
221.02
221.02
221.02
217.66
-
Sep 24, 2025
225.09
225.09
225.09
225.09
221.67
-
Sep 23, 2025
4.326
Distribution
Fund distributions shown include income and capital gains
Sep 23, 2025
222.30
222.30
222.30
222.30
218.92
-
Sep 22, 2025
228.57
228.57
228.57
228.57
220.83
-
Sep 19, 2025
227.62
227.62
227.62
227.62
219.91
-
Sep 18, 2025
226.32
226.32
226.32
226.32
218.66
-
Sep 17, 2025
227.82
227.82
227.82
227.82
220.11
-
Sep 16, 2025
227.06
227.06
227.06
227.06
219.37
-
Sep 15, 2025
225.27
225.27
225.27
225.27
217.64
-
Sep 12, 2025
223.06
223.06
223.06
223.06
215.51
-
Sep 11, 2025
218.16
218.16
218.16
218.16
210.77
-
Sep 10, 2025
211.80
211.80
211.80
211.80
204.63
-
Sep 9, 2025
213.57
213.57
213.57
213.57
206.34
-
Sep 8, 2025
214.24
214.24
214.24
214.24
206.99
-
Sep 5, 2025
216.51
216.51
216.51
216.51
209.18
-
