William Blair Emerging Markets Small Cap Growth Fund Class I (BESIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.54
-2.27 (-9.53%)
Dec 19, 2025, 8:05 AM EST
BESIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 19, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | - | - |
| Dec 18, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | -9.08% |
| Dec 17, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | -0.50% |
| Dec 16, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | -1.73% |
| Dec 15, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | -0.78% |
| Dec 12, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | 0.74% |
| Dec 11, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | 0.21% |
| Dec 10, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
| Dec 9, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | 0.75% |
| Dec 8, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | -0.25% |
| Dec 5, 2025 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | -0.70% |
| Dec 4, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | 0.08% |
| Dec 3, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | 0.21% |
| Dec 2, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | 0.21% |
| Dec 1, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | -0.82% |
| Nov 28, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | 0.87% |
| Nov 26, 2025 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | 1.39% |
| Nov 25, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 0.89% |
| Nov 24, 2025 | 23.57 | 23.57 | 23.57 | 23.57 | 23.57 | 0.90% |
| Nov 21, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | -1.68% |
| Nov 20, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | -0.29% |
| Nov 19, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | -0.13% |
| Nov 18, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | -1.73% |
| Nov 17, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 0.46% |
| Nov 14, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | -1.10% |
| Nov 13, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | 0.08% |
| Nov 12, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | 0.16% |
| Nov 11, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | -0.65% |
| Nov 10, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 1.53% |
| Nov 7, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | -1.19% |
| Nov 6, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | -0.16% |
| Nov 5, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -0.53% |
| Nov 4, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | -1.76% |
| Nov 3, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 0.84% |
| Oct 31, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 0.28% |
| Oct 30, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | 0.08% |
| Oct 29, 2025 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | 1.14% |
| Oct 28, 2025 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | 0.25% |
| Oct 27, 2025 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | 1.20% |
| Oct 24, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | 0.88% |
| Oct 23, 2025 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | -0.17% |
| Oct 22, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | -0.17% |
| Oct 21, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | -0.37% |
| Oct 20, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 1.22% |
| Oct 17, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | -1.33% |
| Oct 16, 2025 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | -0.21% |
| Oct 15, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 2.81% |
| Oct 14, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | -1.42% |
| Oct 13, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | 2.01% |
| Oct 10, 2025 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | -3.11% |