William Blair Emerging Markets Small Cap Growth Fund (BESIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.08
-0.02 (-0.08%)
Sep 15, 2025, 8:05 AM EDT
BESIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 15, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | - | - |
| 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% |
| Aug 5, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | 1.17% |
| Aug 4, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.95% |
| Aug 1, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | -1.35% |
| Jul 31, 2025 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | 0.22% |
| Jul 30, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | -0.49% |
| Jul 29, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 0.86% |
| Jul 28, 2025 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | -0.40% |
| Jul 25, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -1.02% |
| Jul 24, 2025 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | 0.36% |
| Jul 23, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.40% |
| Jul 22, 2025 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | -1.06% |
| Jul 21, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 0.27% |
| Jul 18, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | -0.49% |
| Jul 17, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.44% |
| Jul 16, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -0.49% |
| Jul 15, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | 0.85% |
| Jul 14, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | 0.31% |
| Jul 11, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | -1.02% |
| Jul 10, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | -0.13% |
| Jul 9, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | 0.53% |
| Jul 8, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 1.22% |
| Jul 7, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | -1.16% |