Baron Emerging Markets Fund Retail Shares (BEXFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.74
-0.02 (-0.09%)
Jul 8, 2026, 4:00 PM EST
BEXFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2026 | 21.76 | 21.76 | 21.76 | 21.76 | - | - |
| 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% |
| Jun 15, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 2.63% |
| Jun 12, 2026 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | 1.40% |
| Jun 11, 2026 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 4.44% |
| Jun 10, 2026 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | -2.80% |
| Jun 9, 2026 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | 1.02% |
| Jun 8, 2026 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | 0.51% |
| Jun 5, 2026 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | -6.41% |
| Jun 4, 2026 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | -0.61% |
| Jun 3, 2026 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | -0.90% |
| Jun 2, 2026 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 0.91% |
| Jun 1, 2026 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | 1.59% |
| May 29, 2026 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | -0.96% |
| May 28, 2026 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 0.17% |
| May 27, 2026 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 0.44% |
| May 26, 2026 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 2.84% |
| May 22, 2026 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | -0.45% |
| May 21, 2026 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 1.83% |
| May 20, 2026 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 1.58% |
| May 19, 2026 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | -1.74% |
| May 18, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -0.45% |
| May 15, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -3.76% |
| May 14, 2026 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | - |
| May 13, 2026 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 1.74% |
| May 12, 2026 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | -2.43% |
| May 11, 2026 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 0.70% |
| May 8, 2026 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | 0.09% |
| May 7, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | -0.61% |
| May 6, 2026 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 3.14% |
| May 5, 2026 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | 1.46% |
| May 4, 2026 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | 1.01% |
| May 1, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -0.05% |
| Apr 30, 2026 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 0.74% |
| Apr 29, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| Apr 28, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.92% |
| Apr 27, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.41% |