Skip to main content
logo
Barrow Hanley Concentrated EM ESG Opps I (BEOIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.69
+0.11 (0.66%)
At close: Aug 26, 2026

BEOIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Aug 26, 202616.6916.6916.6916.6916.690.66%
Aug 25, 202616.5816.5816.5816.5816.580.67%
Aug 24, 202616.4716.4716.4716.4716.47-0.66%
Aug 21, 202616.5816.5816.5816.5816.581.34%
Aug 20, 202616.3616.3616.3616.3616.360.74%
Aug 19, 202616.2416.2416.2416.2416.24-1.22%
Aug 18, 202616.4416.4416.4416.4416.44-1.20%
Aug 17, 202616.6416.6416.6416.6416.640.97%
Aug 14, 202616.4816.4816.4816.4816.480.49%
Aug 13, 202616.4016.4016.4016.4016.401.93%
Aug 12, 202616.0916.0916.0916.0916.090.88%
Aug 11, 202615.9515.9515.9515.9515.95-0.75%
Aug 10, 202616.0716.0716.0716.0716.070.31%
Aug 7, 202616.0216.0216.0216.0216.02-
Aug 6, 202616.0216.0216.0216.0216.02-1.29%
Aug 5, 202616.2316.2316.2316.2316.23-0.06%
Aug 4, 202616.2416.2416.2416.2416.243.70%
Aug 3, 202615.6615.6615.6615.6615.661.62%
Jul 31, 202615.4115.4115.4115.4115.411.31%
Jul 30, 202615.2115.2115.2115.2115.212.36%
Jul 29, 202614.8614.8614.8614.8614.86-2.11%
Jul 28, 202615.1815.1815.1815.1815.18-3.37%
Jul 27, 202615.7115.7115.7115.7115.711.62%
Jul 24, 202615.4615.4615.4615.4615.46-3.25%
Jul 23, 202615.9815.9815.9815.9815.981.14%
Jul 22, 202615.8015.8015.8015.8015.800.77%
Jul 21, 202615.6815.6815.6815.6815.681.49%
Jul 20, 202615.4515.4515.4515.4515.450.26%
Jul 17, 202615.4115.4115.4115.4115.41-2.41%
Jul 16, 202615.7915.7915.7915.7915.79-1.37%
Jul 15, 202616.0116.0116.0116.0116.011.91%
Jul 14, 202615.7115.7115.7115.7115.71-0.13%
Jul 13, 202615.7315.7315.7315.7315.73-2.24%
Jul 10, 202616.0916.0916.0916.0916.091.51%
Jul 9, 202615.8515.8515.8515.8515.85-0.31%
Jul 8, 202615.9015.9015.9015.9015.90-0.31%
Jul 7, 202615.9515.9515.9515.9515.95-2.21%
Jul 6, 202616.3116.3116.3116.3116.311.12%
Jul 2, 202616.1316.1316.1316.1316.13-0.86%
Jul 1, 202616.2716.2716.2716.2716.27-0.37%
Jun 30, 202616.3316.3316.3316.3316.331.30%
Jun 29, 202616.1216.1216.1216.1216.120.75%
Jun 26, 202616.0016.0016.0016.0016.00-2.97%
Jun 25, 202616.4916.4916.4916.4916.492.04%
Jun 24, 202616.1616.1616.1616.1616.16-1.46%
Jun 23, 202616.4016.4016.4016.4016.40-4.37%
Jun 22, 202617.1517.1517.1517.1517.15-0.46%
Jun 18, 202617.2317.2317.2317.2317.231.53%
Jun 17, 202616.9716.9716.9716.9716.97-0.64%
Jun 16, 202617.0817.0817.0817.0817.080.35%