William Blair Emerging Markets Small Cap Growth Fund (BESIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.18
+0.66 (2.81%)
Oct 15, 2025, 4:00 PM EDT
BESIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | - | - |
| 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% |
| Oct 9, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | -0.29% |
| Oct 8, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | 0.25% |
| Oct 7, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | -0.82% |
| Oct 6, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | -0.08% |
| Oct 3, 2025 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | 0.12% |
| Oct 2, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 0.25% |
| Oct 1, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 0.62% |
| Sep 30, 2025 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | 0.75% |
| Sep 29, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 1.10% |
| Sep 26, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | -0.96% |
| Sep 25, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | -1.16% |
| Sep 24, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.37% |
| Sep 23, 2025 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | - |
| Sep 22, 2025 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | 0.45% |
| Sep 19, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | - |
| Sep 18, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | -0.17% |
| Sep 17, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | -0.08% |
| Sep 16, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | 0.54% |
| Sep 15, 2025 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | 0.12% |
| Sep 12, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | -0.08% |
| Sep 11, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 0.29% |
| Sep 10, 2025 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | 1.14% |
| Sep 9, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | 0.30% |
| Sep 8, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | 0.34% |
| Sep 5, 2025 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | 1.50% |
| Sep 4, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | -0.60% |
| Sep 3, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.65% |
| Sep 2, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -1.19% |
| Aug 29, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | 1.16% |
| Aug 28, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 0.26% |
| Aug 27, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.22% |
| Aug 26, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -0.13% |
| Aug 25, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | 0.56% |
| Aug 22, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 0.70% |
| Aug 21, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 0.70% |
| Aug 20, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | -1.13% |
| Aug 19, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | -0.95% |
| Aug 18, 2025 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | 0.69% |
| Aug 15, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 0.48% |
| Aug 14, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | -0.26% |
| Aug 13, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.97% |
| Aug 12, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | -0.44% |
| Aug 11, 2025 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | 0.39% |
| Aug 8, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | -0.18% |
| Aug 7, 2025 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | 1.20% |
| Aug 6, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 0.45% |