Barrow Hanley Concentrated Emerging Markets ESG Opportunities Fund I Shares (BEOIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.78
+0.02 (0.16%)
At close: Feb 17, 2026
BEOIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 0.16% |
| Feb 13, 2026 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | -0.93% |
| Feb 12, 2026 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | -0.16% |
| Feb 11, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.78% |
| Feb 10, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.71% |
| Feb 9, 2026 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 1.27% |
| Feb 6, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 1.46% |
| Feb 5, 2026 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | -2.14% |
| Feb 4, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | -0.08% |
| Feb 3, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 3.10% |
| Feb 2, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | -2.62% |
| Jan 30, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -1.41% |
| Jan 29, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | -0.08% |
| Jan 28, 2026 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 1.59% |
| Jan 27, 2026 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 1.04% |
| Jan 26, 2026 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 0.81% |
| Jan 23, 2026 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 0.73% |
| Jan 22, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 1.40% |
| Jan 21, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 1.42% |
| Jan 20, 2026 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | -0.33% |
| Jan 16, 2026 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | -0.08% |
| Jan 15, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 0.76% |
| Jan 14, 2026 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 1.11% |
| Jan 13, 2026 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 1.03% |
| Jan 12, 2026 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 0.87% |
| Jan 9, 2026 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - |
| Jan 8, 2026 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | -0.86% |
| Jan 7, 2026 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 0.52% |
| Jan 6, 2026 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 1.05% |
| Jan 5, 2026 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 1.69% |
| Jan 2, 2026 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 1.53% |
| Dec 31, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.18% |
| Dec 30, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0.09% |
| Dec 29, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | -0.27% |
| Dec 26, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 0.81% |
| Dec 24, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0.73% |
| Dec 23, 2025 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 0.27% |
| Dec 22, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 1.39% |
| Dec 19, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 0.37% |
| Dec 18, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.56% |
| Dec 17, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | -0.19% |
| Dec 16, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | -1.47% |
| Dec 15, 2025 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | -0.64% |
| Dec 12, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | -4.37% |
| Dec 11, 2025 | 10.88 | 10.88 | 10.88 | 11.44 | 10.88 | - |
| Dec 10, 2025 | 10.88 | 10.88 | 10.88 | 11.44 | 10.88 | 1.15% |
| Dec 9, 2025 | 10.76 | 10.76 | 10.76 | 11.31 | 10.76 | -0.96% |
| Dec 8, 2025 | 10.87 | 10.87 | 10.87 | 11.42 | 10.87 | 0.35% |
| Dec 5, 2025 | 10.83 | 10.83 | 10.83 | 11.38 | 10.83 | 0.53% |
| Dec 4, 2025 | 10.77 | 10.77 | 10.77 | 11.32 | 10.77 | 0.27% |