William Blair Emerging Markets Small Cap Growth Fund Class I (BESIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
20.83
+0.22 (1.07%)
Jan 14, 2025, 8:00 PM EST
BESIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 13, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | -3.24% |
| Jan 10, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -1.80% |
| Jan 8, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | -1.45% |
| Jan 7, 2025 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | 1.01% |
| Jan 6, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | -0.27% |
| Jan 3, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | -0.32% |
| Jan 2, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | 1.34% |
| Dec 31, 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
| Dec 30, 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | -0.28% |
| Dec 27, 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | -0.23% |
| Dec 26, 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 0.51% |
| Dec 24, 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | - |
| Dec 23, 2024 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | 0.14% |
| Dec 20, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.28% |
| Dec 19, 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 0.56% |
| Dec 18, 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | -2.49% |
| Dec 17, 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | -0.76% |
| Dec 16, 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 0.91% |
| Dec 13, 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 0.14% |
| Dec 12, 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | -0.50% |
| Dec 11, 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 0.96% |
| Dec 10, 2024 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | -0.50% |
| Dec 9, 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 0.14% |
| Dec 6, 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | 0.46% |
| Dec 5, 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | 0.27% |
| Dec 4, 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 0.28% |
| Dec 3, 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | 1.11% |
| Dec 2, 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 0.56% |
| Nov 29, 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | 0.14% |
| Nov 27, 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.42% |
| Nov 26, 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | -0.60% |
| Nov 25, 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 0.93% |
| Nov 22, 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | 0.75% |
| Nov 21, 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 0.05% |
| Nov 20, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 0.38% |
| Nov 19, 2024 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 0.43% |
| Nov 18, 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 0.05% |
| Nov 15, 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | -0.09% |
| Nov 14, 2024 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | -0.33% |
| Nov 13, 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | -0.75% |
| Nov 12, 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | -1.25% |
| Nov 11, 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | -0.42% |
| Nov 8, 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | -0.55% |
| Nov 7, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.18% |
| Nov 6, 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 1.07% |
| Nov 5, 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | 0.42% |
| Nov 4, 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | -0.19% |
| Nov 1, 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | -0.19% |
| Oct 31, 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 0.33% |
| Oct 30, 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 0.09% |
| Oct 29, 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | -0.09% |
| Oct 28, 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | - |
| Oct 25, 2024 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | -0.60% |
| Oct 24, 2024 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | -0.32% |
| Oct 23, 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 0.23% |
| Oct 22, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -1.14% |
| Oct 21, 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | -0.41% |
| Oct 18, 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | 0.50% |
| Oct 17, 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | -0.55% |
| Oct 16, 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -0.18% |
| Oct 15, 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | -0.09% |
| Oct 14, 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | 0.69% |
| Oct 11, 2024 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 0.41% |
| Oct 10, 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | 0.79% |
| Oct 9, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.14% |
| Oct 8, 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | 1.41% |
| Oct 7, 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | -1.30% |
| Oct 4, 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 0.37% |
| Oct 3, 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | -1.51% |
| Oct 2, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.18% |
| Oct 1, 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 0.46% |
| Sep 30, 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | -1.05% |
| Sep 27, 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | 0.23% |
| Sep 26, 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | -0.14% |
| Sep 25, 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -0.23% |
| Sep 24, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.05% |
| Sep 23, 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | 0.14% |
| Sep 20, 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 0.32% |
| Sep 19, 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | 0.60% |
| Sep 18, 2024 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | -0.05% |
| Sep 17, 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | 0.65% |
| Sep 16, 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 0.05% |
| Sep 13, 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 0.79% |
| Sep 12, 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | 1.04% |
| Sep 11, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 0.81% |
| Sep 10, 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
| Sep 9, 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | -0.28% |
| Sep 6, 2024 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | -0.61% |
| Sep 5, 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | -0.14% |
| Sep 4, 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 0.38% |
| Sep 3, 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | -1.49% |
| Aug 30, 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 0.56% |
| Aug 29, 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | -0.42% |
| Aug 28, 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | -0.42% |
| Aug 27, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.14% |
| Aug 26, 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | -0.32% |
| Aug 23, 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 0.79% |
| Aug 22, 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | -0.05% |
| Aug 21, 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - |
| Aug 20, 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | - |