Baron Emerging Markets Fund Retail Shares (BEXFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
15.60
-0.05 (-0.32%)
Apr 28, 2025, 8:09 AM EDT
BEXFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | - | - |
| 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% |
| Mar 26, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | -0.57% |
| Mar 25, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | -0.76% |
| Mar 24, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.25% |
| Mar 21, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | -0.44% |
| Mar 20, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | -1.37% |
| Mar 19, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0.82% |
| Mar 18, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | -0.38% |
| Mar 17, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 1.85% |
| Mar 14, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 1.95% |
| Mar 13, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | -0.71% |
| Mar 12, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.39% |
| Mar 11, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 0.65% |
| Mar 10, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | -2.97% |
| Mar 7, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 0.70% |
| Mar 6, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -0.32% |
| Mar 5, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 3.69% |
| Mar 4, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 1.33% |
| Mar 3, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | -1.06% |
| Feb 28, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | -1.75% |
| Feb 27, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | -1.41% |
| Feb 26, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 0.90% |
| Feb 25, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.32% |
| Feb 24, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | -2.09% |
| Feb 21, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 0.25% |
| Feb 20, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 0.25% |
| Feb 19, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.06% |
| Feb 18, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 0.90% |
| Feb 14, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 0.52% |