Baron Emerging Markets Fund Retail Shares (BEXFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.15
-0.02 (-0.09%)
Aug 26, 2026, 4:00 PM EST
BEXFX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 22.17 | 22.17 | 22.17 | 22.17 | - | - |
| Aug 25, 2026 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | 1.93% |
| Aug 24, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -1.76% |
| Aug 21, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 0.91% |
| Aug 20, 2026 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | 0.78% |
| Aug 19, 2026 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
| Aug 18, 2026 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | -1.31% |
| Aug 17, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | - |
| Aug 14, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | -0.41% |
| Aug 13, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 0.50% |
| Aug 12, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 1.43% |
| Aug 11, 2026 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | -0.05% |
| Aug 10, 2026 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | -0.05% |
| Aug 7, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 0.46% |
| Aug 6, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -0.41% |
| Aug 5, 2026 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | -0.69% |
| Aug 4, 2026 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | 1.77% |
| Aug 3, 2026 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | 0.23% |
| Jul 31, 2026 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 2.24% |
| Jul 30, 2026 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 3.45% |
| Jul 29, 2026 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | -1.98% |
| Jul 28, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -2.04% |
| Jul 27, 2026 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 0.81% |
| Jul 24, 2026 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | -1.96% |
| Jul 23, 2026 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | -0.42% |
| Jul 22, 2026 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | -0.74% |
| Jul 21, 2026 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | 3.20% |
| Jul 20, 2026 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 0.10% |
| Jul 17, 2026 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | -1.60% |
| Jul 16, 2026 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | -2.21% |
| Jul 15, 2026 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 0.55% |
| Jul 14, 2026 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 1.55% |
| Jul 13, 2026 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | -3.36% |
| Jul 10, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 0.46% |
| Jul 9, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 0.97% |
| Jul 8, 2026 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | -0.09% |
| Jul 7, 2026 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | -3.07% |
| Jul 6, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 3.12% |
| Jul 2, 2026 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | -2.60% |
| Jul 1, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | -2.06% |
| Jun 30, 2026 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | 1.24% |
| Jun 29, 2026 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | 1.44% |
| Jun 26, 2026 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | -1.55% |
| Jun 25, 2026 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | 0.85% |
| Jun 24, 2026 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 0.63% |
| Jun 23, 2026 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | -5.32% |
| Jun 22, 2026 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | 0.60% |
| Jun 18, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 3.36% |
| Jun 17, 2026 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | 0.09% |
| Jun 16, 2026 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | -1.95% |