William Blair Emerging Markets Small Cap Growth Fund Class I (BESIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.66
+0.06 (0.27%)
At close: Jan 9, 2026
BESIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 9, 2026 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | 0.27% |
| Jan 8, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.62% |
| Jan 7, 2026 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | -0.39% |
| Jan 6, 2026 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | 0.93% |
| Jan 5, 2026 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | 0.89% |
| Jan 2, 2026 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - |
| Dec 31, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | -0.04% |
| Dec 30, 2025 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | 0.63% |
| Dec 29, 2025 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | -0.62% |
| Dec 26, 2025 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | 0.36% |
| Dec 24, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 0.36% |
| Dec 23, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 0.77% |
| Dec 22, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 0.87% |
| Dec 19, 2025 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | 1.72% |
| Dec 18, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | -9.08% |
| Dec 17, 2025 | 23.44 | 23.44 | 23.44 | 23.69 | 23.44 | -0.50% |
| Dec 16, 2025 | 23.56 | 23.56 | 23.56 | 23.81 | 23.56 | -1.73% |
| Dec 15, 2025 | 23.98 | 23.98 | 23.98 | 24.23 | 23.98 | -0.78% |
| Dec 12, 2025 | 24.17 | 24.17 | 24.17 | 24.42 | 24.17 | 0.74% |
| Dec 11, 2025 | 23.99 | 23.99 | 23.99 | 24.24 | 23.99 | 0.21% |
| Dec 10, 2025 | 23.94 | 23.94 | 23.94 | 24.19 | 23.94 | - |
| Dec 9, 2025 | 23.94 | 23.94 | 23.94 | 24.19 | 23.94 | 0.75% |
| Dec 8, 2025 | 23.76 | 23.76 | 23.76 | 24.01 | 23.76 | -0.25% |
| Dec 5, 2025 | 23.82 | 23.82 | 23.82 | 24.07 | 23.82 | -0.70% |
| Dec 4, 2025 | 23.99 | 23.99 | 23.99 | 24.24 | 23.99 | 0.08% |
| Dec 3, 2025 | 23.97 | 23.97 | 23.97 | 24.22 | 23.97 | 0.21% |
| Dec 2, 2025 | 23.92 | 23.92 | 23.92 | 24.17 | 23.92 | 0.21% |
| Dec 1, 2025 | 23.87 | 23.87 | 23.87 | 24.12 | 23.87 | -0.82% |
| Nov 28, 2025 | 24.07 | 24.07 | 24.07 | 24.32 | 24.07 | 0.87% |
| Nov 26, 2025 | 23.86 | 23.86 | 23.86 | 24.11 | 23.86 | 1.39% |
| Nov 25, 2025 | 23.53 | 23.53 | 23.53 | 23.78 | 23.53 | 0.89% |
| Nov 24, 2025 | 23.32 | 23.32 | 23.32 | 23.57 | 23.32 | 0.90% |
| Nov 21, 2025 | 23.12 | 23.12 | 23.12 | 23.36 | 23.12 | -1.68% |
| Nov 20, 2025 | 23.51 | 23.51 | 23.51 | 23.76 | 23.51 | -0.29% |
| Nov 19, 2025 | 23.58 | 23.58 | 23.58 | 23.83 | 23.58 | -0.13% |
| Nov 18, 2025 | 23.61 | 23.61 | 23.61 | 23.86 | 23.61 | -1.73% |
| Nov 17, 2025 | 24.03 | 24.03 | 24.03 | 24.28 | 24.03 | 0.46% |
| Nov 14, 2025 | 23.92 | 23.92 | 23.92 | 24.17 | 23.92 | -1.10% |
| Nov 13, 2025 | 24.19 | 24.19 | 24.19 | 24.44 | 24.18 | 0.08% |
| Nov 12, 2025 | 24.17 | 24.17 | 24.17 | 24.42 | 24.17 | 0.16% |
| Nov 11, 2025 | 24.13 | 24.13 | 24.13 | 24.38 | 24.13 | -0.65% |
| Nov 10, 2025 | 24.28 | 24.28 | 24.28 | 24.54 | 24.28 | 1.53% |
| Nov 7, 2025 | 23.92 | 23.92 | 23.92 | 24.17 | 23.92 | -1.19% |
| Nov 6, 2025 | 24.21 | 24.21 | 24.21 | 24.46 | 24.20 | -0.16% |
| Nov 5, 2025 | 24.24 | 24.24 | 24.24 | 24.50 | 24.24 | -0.53% |
| Nov 4, 2025 | 24.37 | 24.37 | 24.37 | 24.63 | 24.37 | -1.76% |
| Nov 3, 2025 | 24.81 | 24.81 | 24.81 | 25.07 | 24.81 | 0.84% |
| Oct 31, 2025 | 24.60 | 24.60 | 24.60 | 24.86 | 24.60 | 0.28% |
| Oct 30, 2025 | 24.53 | 24.53 | 24.53 | 24.79 | 24.53 | 0.08% |
| Oct 29, 2025 | 24.51 | 24.51 | 24.51 | 24.77 | 24.51 | 1.14% |