Skip to main content
logo
William Blair Emerging Markets Small Cap Growth Fund Class I (BESIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.77
+0.58 (2.21%)
May 22, 2026, 8:05 AM EST

BESIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
May 22, 202627.0627.0627.0627.0627.061.08%
May 21, 202626.7726.7726.7726.7726.772.21%
May 20, 202626.1926.1926.1926.1926.190.65%
May 19, 202626.0226.0226.0226.0226.02-1.77%
May 18, 202626.4926.4926.4926.4926.49-0.49%
May 15, 202626.6226.6226.6226.6226.62-2.88%
May 14, 202627.4127.4127.4127.4127.410.33%
May 13, 202627.3227.3227.3227.3227.32-0.29%
May 12, 202627.4027.4027.4027.4027.40-1.55%
May 11, 202627.8327.8327.8327.8327.830.43%
May 8, 202627.7127.7127.7127.7127.71-1.28%
May 7, 202628.0728.0728.0728.0728.070.32%
May 6, 202627.9827.9827.9827.9827.981.78%
May 5, 202627.4927.4927.4927.4927.49-0.15%
May 4, 202627.5327.5327.5327.5327.531.66%
May 1, 202627.0827.0827.0827.0827.08-0.11%
Apr 30, 202627.1127.1127.1127.1127.110.52%
Apr 29, 202626.9726.9726.9726.9726.970.22%
Apr 28, 202626.9126.9126.9126.9126.91-0.59%
Apr 27, 202627.0727.0727.0727.0727.070.78%
Apr 24, 202626.8626.8626.8626.8626.860.60%
Apr 23, 202626.7026.7026.7026.7026.70-1.07%
Apr 22, 202626.9926.9926.9926.9926.990.07%
Apr 21, 202626.9726.9726.9726.9726.97-0.07%
Apr 20, 202626.9926.9926.9926.9926.990.60%
Apr 17, 202626.8326.8326.8326.8326.831.55%
Apr 16, 202626.4226.4226.4226.4226.420.88%
Apr 15, 202626.1926.1926.1926.1926.190.92%
Apr 14, 202625.9525.9525.9525.9525.95-0.19%
Apr 13, 202626.0026.0026.0026.0026.000.81%
Apr 10, 202625.7925.7925.7925.7925.791.14%
Apr 9, 202625.5025.5025.5025.5025.501.07%
Apr 8, 202625.2325.2325.2325.2325.235.48%
Apr 7, 202623.9223.9223.9223.9223.920.55%
Apr 6, 202623.7923.7923.7923.7923.790.55%
Apr 2, 202623.6623.6623.6623.6623.66-1.50%
Apr 1, 202624.0224.0224.0224.0224.022.26%
Mar 31, 202623.4923.4923.4923.4923.490.95%
Mar 30, 202623.2723.2723.2723.2723.27-1.86%
Mar 27, 202623.7123.7123.7123.7123.71-0.46%
Mar 26, 202623.8223.8223.8223.8223.82-1.65%
Mar 25, 202624.2224.2224.2224.2224.222.98%
Mar 24, 202623.5223.5223.5223.5223.521.07%
Mar 23, 202623.2723.2723.2723.2723.27-1.10%
Mar 20, 202623.5323.5323.5323.5323.53-2.57%
Mar 19, 202624.1524.1524.1524.1524.150.17%
Mar 18, 202624.1124.1124.1124.1124.11-0.12%
Mar 17, 202624.1424.1424.1424.1424.141.64%
Mar 16, 202623.7523.7523.7523.7523.75-0.04%
Mar 13, 202623.7623.7623.7623.7623.76-1.86%