Baron Emerging Markets Fund Institutional Shares (BEXIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.06
-0.10 (-0.45%)
May 19, 2026, 8:10 AM EST
BEXIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | -1.72% |
| May 18, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | -0.45% |
| May 15, 2026 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | -3.78% |
| May 14, 2026 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | - |
| May 13, 2026 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 1.72% |
| May 12, 2026 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | -2.41% |
| May 11, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.69% |
| May 8, 2026 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 0.09% |
| May 7, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | -0.56% |
| May 6, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 3.12% |
| May 5, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 1.45% |
| May 4, 2026 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 1.05% |
| May 1, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -0.09% |
| Apr 30, 2026 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | 0.78% |
| Apr 29, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -0.05% |
| Apr 28, 2026 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | -0.91% |
| Apr 27, 2026 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | 0.46% |
| Apr 24, 2026 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 1.44% |
| Apr 23, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | -1.24% |
| Apr 22, 2026 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 1.02% |
| Apr 21, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.37% |
| Apr 20, 2026 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | -0.50% |
| Apr 17, 2026 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | 1.21% |
| Apr 16, 2026 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | 0.84% |
| Apr 15, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 0.85% |
| Apr 14, 2026 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 1.29% |
| Apr 13, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.29% |
| Apr 10, 2026 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 0.34% |
| Apr 9, 2026 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | -0.10% |
| Apr 8, 2026 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 5.80% |
| Apr 7, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 0.20% |
| Apr 6, 2026 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 0.77% |
| Apr 2, 2026 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | -0.92% |
| 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% |