William Blair Emerging Markets Small Cap Growth Fund Class I (BESIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.95
-0.15 (-0.75%)
May 9, 2025, 8:05 AM EDT
BESIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 9, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | - | - |
| May 8, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -0.75% |
| May 7, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.55% |
| May 6, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | -0.74% |
| May 5, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 0.40% |
| May 2, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 0.70% |
| May 1, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 0.10% |
| Apr 30, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.25% |
| Apr 29, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 0.30% |
| Apr 28, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | 0.56% |
| Apr 25, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | -1.25% |
| Apr 24, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 1.21% |
| Apr 23, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 0.97% |
| Apr 22, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0.93% |
| Apr 21, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 1.09% |
| Apr 17, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 1.64% |
| Apr 16, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.37% |
| Apr 15, 2025 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | 1.55% |
| Apr 14, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | 1.69% |
| Apr 11, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 2.34% |
| Apr 10, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | -0.55% |
| Apr 9, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 3.08% |
| Apr 8, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | -0.06% |
| Apr 7, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | -3.74% |
| Apr 4, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -4.56% |
| Apr 3, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | -0.99% |
| Apr 2, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 0.52% |
| Apr 1, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | 0.16% |
| Mar 31, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | -0.98% |
| Mar 28, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | -0.62% |
| Mar 27, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 0.73% |
| Mar 26, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -0.41% |
| Mar 25, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | -0.56% |
| Mar 24, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 0.62% |
| Mar 21, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | -0.26% |
| Mar 20, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | -0.21% |
| Mar 19, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | - |
| Mar 18, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | 0.93% |
| Mar 17, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | 0.94% |
| Mar 14, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 0.90% |
| Mar 13, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | -0.26% |
| Mar 12, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | 0.42% |
| Mar 11, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.05% |
| Mar 10, 2025 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | -1.61% |
| Mar 7, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 0.26% |
| Mar 6, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | -0.42% |
| Mar 5, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 2.18% |
| Mar 4, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 0.69% |
| Mar 3, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | -0.85% |
| Feb 28, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | -0.94% |