Baron Emerging Markets Fund Institutional Shares (BEXIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.46
-0.18 (-0.92%)
Apr 2, 2026, 4:00 PM EST
BEXIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 19.64 | 19.64 | 19.64 | 19.64 | - | - |
| Apr 1, 2026 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 2.19% |
| Mar 31, 2026 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 2.89% |
| Mar 30, 2026 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | -1.68% |
| Mar 27, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -1.04% |
| Mar 26, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -3.86% |
| Mar 25, 2026 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 1.94% |
| Mar 24, 2026 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | -0.46% |
| Mar 23, 2026 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 1.60% |
| Mar 20, 2026 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | -2.91% |
| Mar 19, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -0.30% |
| Mar 18, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | -1.09% |
| Mar 17, 2026 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 0.40% |
| Mar 16, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 2.81% |
| Mar 13, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -0.31% |
| Mar 12, 2026 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | -3.10% |
| Mar 11, 2026 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | -0.20% |
| Mar 10, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 1.65% |
| Mar 9, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.27% |
| Mar 6, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -1.35% |
| Mar 5, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 0.40% |
| Mar 4, 2026 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | -0.50% |
| Mar 3, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | -4.98% |
| Mar 2, 2026 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | -0.94% |
| Feb 27, 2026 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | -0.42% |
| Feb 26, 2026 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | -0.79% |
| Feb 25, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 0.51% |
| Feb 24, 2026 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | 1.23% |
| Feb 23, 2026 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | -1.35% |
| Feb 20, 2026 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | 1.95% |
| Feb 19, 2026 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | -0.09% |
| Feb 18, 2026 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 0.72% |
| Feb 17, 2026 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
| Feb 13, 2026 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 0.10% |
| Feb 12, 2026 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | -0.99% |
| Feb 11, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 1.10% |
| Feb 10, 2026 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | -0.10% |
| Feb 9, 2026 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 1.21% |
| Feb 6, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 2.73% |
| Feb 5, 2026 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | -1.37% |
| Feb 4, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | -1.35% |
| Feb 3, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 1.42% |
| Feb 2, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | - |
| Jan 30, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | -1.59% |
| Jan 29, 2026 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | -0.53% |
| Jan 28, 2026 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 1.36% |
| Jan 27, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 1.23% |
| Jan 26, 2026 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 0.10% |
| Jan 23, 2026 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | -0.30% |
| Jan 22, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 1.09% |