Barrow Hanley Emerging Markets Value Fund I Shares (BEMVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
9.48
+0.13 (1.39%)
At close: Jun 5, 2025
BEMVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | -0.11% |
| Jun 5, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 1.39% |
| Jun 4, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0.75% |
| Jun 3, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 0.11% |
| Jun 2, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 0.87% |
| May 30, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | -1.50% |
| May 29, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 0.97% |
| May 28, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 0.43% |
| May 27, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| May 23, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.88% |
| May 22, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | -0.11% |
| May 21, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | -0.11% |
| May 20, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | -0.33% |
| May 19, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | - |
| May 16, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 0.33% |
| May 15, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | -0.22% |
| May 14, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 0.77% |
| May 13, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | -0.22% |
| May 12, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 1.45% |
| May 9, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 0.34% |
| May 8, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0.11% |
| May 7, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - |
| May 6, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 0.11% |
| May 5, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 0.45% |
| May 2, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 1.25% |
| May 1, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 0.11% |
| Apr 30, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 0.69% |
| Apr 29, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 0.46% |
| Apr 28, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | -0.34% |
| Apr 25, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -0.11% |
| Apr 24, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 1.16% |
| Apr 23, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 1.18% |
| Apr 22, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 0.35% |
| Apr 21, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - |
| Apr 17, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 1.19% |
| Apr 16, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -1.18% |
| Apr 15, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 0.59% |
| Apr 14, 2025 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 1.81% |
| Apr 11, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 1.85% |
| Apr 10, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 0.74% |
| Apr 9, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 5.08% |
| Apr 8, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -3.64% |
| Apr 7, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | -3.28% |
| Apr 4, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -4.63% |
| Apr 3, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -2.26% |
| Apr 2, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 0.34% |
| Apr 1, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 0.69% |
| Mar 31, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -1.57% |
| Mar 28, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | -1.11% |
| Mar 27, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | -0.11% |