Baron Emerging Markets Fund Institutional Shares (BEXIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
15.71
-0.06 (-0.38%)
Apr 28, 2025, 8:09 AM EDT
BEXIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | - | - |
| Apr 25, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | -0.38% |
| Apr 24, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 1.35% |
| Apr 23, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 1.43% |
| Apr 22, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 1.72% |
| Apr 21, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 0.13% |
| Apr 17, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 1.35% |
| Apr 16, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | -1.52% |
| Apr 15, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 0.40% |
| Apr 14, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 1.35% |
| Apr 11, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 2.91% |
| Apr 10, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | -0.89% |
| Apr 9, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 5.13% |
| Apr 8, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | -1.71% |
| Apr 7, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | -3.56% |
| Apr 4, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | -4.70% |
| Apr 3, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | -2.17% |
| Apr 2, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 0.64% |
| Apr 1, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 0.58% |
| Mar 31, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | -0.45% |
| Mar 28, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | -1.71% |
| Mar 27, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.64% |
| Mar 26, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -0.57% |
| Mar 25, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | -0.75% |
| Mar 24, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 0.25% |
| Mar 21, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | -0.44% |
| Mar 20, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | -1.36% |
| Mar 19, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 0.81% |
| Mar 18, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | -0.37% |
| Mar 17, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 1.84% |
| Mar 14, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 2.00% |
| Mar 13, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | -0.77% |
| Mar 12, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 0.39% |
| Mar 11, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 0.71% |
| Mar 10, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | -2.95% |
| Mar 7, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 0.63% |
| Mar 6, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | -0.32% |
| Mar 5, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | 3.73% |
| Mar 4, 2025 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | 1.33% |
| Mar 3, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | -1.11% |
| Feb 28, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | -1.68% |
| Feb 27, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | -1.40% |
| Feb 26, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 0.90% |
| Feb 25, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.32% |
| Feb 24, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | -2.14% |
| Feb 21, 2025 | 15.89 | 15.89 | 15.89 | 15.89 | 15.89 | 0.25% |
| Feb 20, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 0.25% |
| Feb 19, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 0.13% |
| Feb 18, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 0.89% |
| Feb 14, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | 0.51% |