Baron Emerging Markets Fund Retail Shares (BEXFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.49
+0.12 (0.69%)
Jul 8, 2025, 4:00 PM EDT
BEXFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | - | - |
| Jul 7, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | -1.81% |
| Jul 3, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | 0.06% |
| Jul 2, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | - |
| Jul 1, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | -0.11% |
| Jun 30, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.11% |
| Jun 27, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 0.11% |
| Jun 26, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0.74% |
| Jun 25, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | -0.17% |
| Jun 24, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 2.62% |
| Jun 23, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 0.35% |
| Jun 20, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | -0.29% |
| Jun 18, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 0.12% |
| Jun 17, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | -1.04% |
| Jun 16, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 1.41% |
| Jun 13, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | -1.22% |
| Jun 12, 2025 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 0.12% |
| Jun 11, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 0.23% |
| Jun 10, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 0.53% |
| Jun 9, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 0.77% |
| 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% |