Baron Emerging Markets Fund Retail Shares (BEXFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.92
+0.14 (0.83%)
Jun 6, 2025, 8:09 AM EDT
BEXFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 0.41% |
| Jun 5, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 0.83% |
| Jun 4, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 1.39% |
| Jun 3, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | -0.18% |
| Jun 2, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 0.97% |
| May 30, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | -0.97% |
| May 29, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 0.61% |
| May 28, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | -0.48% |
| May 27, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 0.36% |
| May 23, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.12% |
| May 22, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | -0.42% |
| May 21, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 0.30% |
| May 20, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.84% |
| May 19, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
| May 16, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
| May 15, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | -0.12% |
| May 14, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 0.60% |
| May 13, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 0.36% |
| May 12, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 2.36% |
| May 9, 2025 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 0.06% |
| May 8, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | - |
| May 7, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | -0.31% |
| May 6, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | -0.12% |
| May 5, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 0.50% |
| May 2, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 2.16% |
| May 1, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 0.25% |
| Apr 30, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 0.38% |
| Apr 29, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 0.26% |
| Apr 28, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 0.13% |
| Apr 25, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.32% |
| Apr 24, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 1.29% |
| Apr 23, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 1.44% |
| Apr 22, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 1.74% |
| Apr 21, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 0.13% |
| Apr 17, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 1.36% |
| Apr 16, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -1.54% |
| Apr 15, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 0.40% |
| Apr 14, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 1.29% |
| Apr 11, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 3.01% |
| Apr 10, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.97% |
| Apr 9, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 5.17% |
| Apr 8, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | -1.72% |
| Apr 7, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | -3.59% |
| Apr 4, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | -4.73% |
| Apr 3, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | -2.12% |
| Apr 2, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 0.65% |
| Apr 1, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 0.52% |
| Mar 31, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | -0.39% |
| Mar 28, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | -1.72% |
| Mar 27, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 0.64% |