Baron Emerging Markets Fund Retail Shares (BEXFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.50
+0.41 (2.15%)
Apr 2, 2026, 8:09 AM EST
BEXFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Apr 1, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 2.15% |
| Mar 31, 2026 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | 2.91% |
| Mar 30, 2026 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | -1.64% |
| Mar 27, 2026 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | -1.05% |
| Mar 26, 2026 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | -3.88% |
| Mar 25, 2026 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 1.95% |
| Mar 24, 2026 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | -0.46% |
| Mar 23, 2026 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | 1.61% |
| Mar 20, 2026 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | -2.98% |
| Mar 19, 2026 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | -0.25% |
| Mar 18, 2026 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | -1.10% |
| Mar 17, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 0.40% |
| Mar 16, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 2.77% |
| Mar 13, 2026 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | -0.31% |
| Mar 12, 2026 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | -3.08% |
| Mar 11, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -0.20% |
| Mar 10, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 1.61% |
| Mar 9, 2026 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 1.33% |
| Mar 6, 2026 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | -1.36% |
| Mar 5, 2026 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 0.35% |
| Mar 4, 2026 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | -0.50% |
| Mar 3, 2026 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | -4.96% |
| Mar 2, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -0.95% |
| Feb 27, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -0.42% |
| Feb 26, 2026 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | -0.79% |
| Feb 25, 2026 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | 0.56% |
| Feb 24, 2026 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | 1.24% |
| Feb 23, 2026 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | -1.41% |
| Feb 20, 2026 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | 1.96% |
| Feb 19, 2026 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | -0.10% |
| Feb 18, 2026 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 0.72% |
| Feb 17, 2026 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | - |
| Feb 13, 2026 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 0.10% |
| Feb 12, 2026 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | -1.00% |
| Feb 11, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 1.11% |
| Feb 10, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -0.10% |
| Feb 9, 2026 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 1.22% |
| Feb 6, 2026 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 2.70% |
| Feb 5, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -1.38% |
| Feb 4, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | -1.36% |
| Feb 3, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 1.48% |
| Feb 2, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | -0.05% |
| Jan 30, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -1.56% |
| Jan 29, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | -0.53% |
| Jan 28, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 1.32% |
| Jan 27, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 1.24% |
| Jan 26, 2026 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 0.10% |
| Jan 23, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | -0.25% |
| Jan 22, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 1.05% |