Baron Emerging Markets Fund Institutional Shares (BEXIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.62
+0.11 (0.63%)
Jul 9, 2025, 8:09 AM EDT
BEXIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 9, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | - | - |
| Jul 8, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 0.63% |
| Jul 7, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | -1.79% |
| Jul 3, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | 0.06% |
| Jul 2, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
| Jul 1, 2025 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | -0.11% |
| Jun 30, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | -0.11% |
| Jun 27, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 0.11% |
| Jun 26, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 0.79% |
| Jun 25, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.17% |
| Jun 24, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 2.60% |
| Jun 23, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 0.35% |
| Jun 20, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | -0.29% |
| Jun 18, 2025 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 0.12% |
| Jun 17, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -1.03% |
| Jun 16, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 1.40% |
| Jun 13, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | -1.21% |
| Jun 12, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.12% |
| Jun 11, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 0.23% |
| Jun 10, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | 0.52% |
| Jun 9, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 0.76% |
| Jun 6, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 0.47% |
| Jun 5, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 0.77% |
| Jun 4, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 1.44% |
| Jun 3, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | -0.18% |
| Jun 2, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.91% |
| May 30, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | -0.96% |
| May 29, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 0.66% |
| May 28, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.48% |
| May 27, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 0.36% |
| May 23, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 0.12% |
| May 22, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.42% |
| May 21, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 0.30% |
| May 20, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | -0.84% |
| May 19, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
| May 16, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
| May 15, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | -0.12% |
| May 14, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 0.54% |
| May 13, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 0.42% |
| May 12, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 2.34% |
| May 9, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 0.06% |
| May 8, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 0.06% |
| May 7, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | -0.31% |
| May 6, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | -0.18% |
| May 5, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.49% |
| May 2, 2025 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 2.14% |
| May 1, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 0.32% |
| Apr 30, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 0.38% |
| Apr 29, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | 0.25% |
| Apr 28, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 0.13% |