William Blair Emerging Markets Small Cap Growth Fund Class I (BESIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
27.08
-0.03 (-0.11%)
May 1, 2026, 4:00 PM EST
BESIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 1, 2026 | 27.08 | 27.08 | 27.08 | 27.08 | - | -0.11% |
| Apr 30, 2026 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | 0.52% |
| Apr 29, 2026 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | 0.22% |
| Apr 28, 2026 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | -0.59% |
| Apr 27, 2026 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | 0.78% |
| Apr 24, 2026 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | 0.60% |
| Apr 23, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -1.07% |
| Apr 22, 2026 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | 0.07% |
| Apr 21, 2026 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | -0.07% |
| Apr 20, 2026 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | 0.60% |
| Apr 17, 2026 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | 1.55% |
| Apr 16, 2026 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 0.88% |
| Apr 15, 2026 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 0.92% |
| Apr 14, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | -0.19% |
| Apr 13, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.81% |
| Apr 10, 2026 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | 1.14% |
| Apr 9, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 1.07% |
| Apr 8, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 5.48% |
| Apr 7, 2026 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 0.55% |
| Apr 6, 2026 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | 0.55% |
| Apr 2, 2026 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | -1.50% |
| Apr 1, 2026 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | 2.26% |
| Mar 31, 2026 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | 0.95% |
| Mar 30, 2026 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | -1.86% |
| Mar 27, 2026 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | -0.46% |
| Mar 26, 2026 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | -1.65% |
| Mar 25, 2026 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | 2.98% |
| Mar 24, 2026 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 1.07% |
| Mar 23, 2026 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | -1.10% |
| Mar 20, 2026 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | -2.57% |
| Mar 19, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 0.17% |
| Mar 18, 2026 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | -0.12% |
| Mar 17, 2026 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | 1.64% |
| Mar 16, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -0.04% |
| Mar 13, 2026 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | -1.86% |
| Mar 12, 2026 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | -1.22% |
| Mar 11, 2026 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | 0.20% |
| Mar 10, 2026 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | 1.58% |
| Mar 9, 2026 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | -1.15% |
| Mar 6, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | -0.41% |
| Mar 5, 2026 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | 2.39% |
| Mar 4, 2026 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | -3.98% |
| Mar 3, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | -3.38% |
| Mar 2, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | -1.23% |
| Feb 27, 2026 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | -0.80% |
| Feb 26, 2026 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 0.69% |
| Feb 25, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 1.12% |
| Feb 24, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 0.74% |
| Feb 23, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 0.51% |
| Feb 20, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 0.87% |