Baron Emerging Markets Fund Institutional Shares (BEXIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.04
+0.13 (0.77%)
Jun 6, 2025, 8:09 AM EDT
BEXIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | - | - |
| 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% |
| 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% |