Baron Emerging Markets Fund Institutional Shares (BEXIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.33
-0.02 (-0.09%)
Aug 26, 2026, 4:00 PM EST
BEXIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | - | - |
| Aug 25, 2026 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 1.92% |
| Aug 24, 2026 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | -1.75% |
| Aug 21, 2026 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 0.90% |
| Aug 20, 2026 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 0.82% |
| Aug 19, 2026 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
| Aug 18, 2026 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | -1.30% |
| Aug 17, 2026 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - |
| Aug 14, 2026 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | -0.45% |
| Aug 13, 2026 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | 0.50% |
| Aug 12, 2026 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 1.46% |
| Aug 11, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -0.05% |
| Aug 10, 2026 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | -0.05% |
| Aug 7, 2026 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | 0.46% |
| Aug 6, 2026 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | -0.41% |
| Aug 5, 2026 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | -0.68% |
| Aug 4, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 1.75% |
| Aug 3, 2026 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 0.23% |
| Jul 31, 2026 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | 2.22% |
| Jul 30, 2026 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 3.47% |
| Jul 29, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -1.97% |
| Jul 28, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | -2.07% |
| Jul 27, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 0.85% |
| Jul 24, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | -2.00% |
| Jul 23, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | -0.42% |
| Jul 22, 2026 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | -0.73% |
| Jul 21, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 3.22% |
| Jul 20, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 0.05% |
| Jul 17, 2026 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | -1.54% |
| Jul 16, 2026 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | -2.23% |
| Jul 15, 2026 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | 0.60% |
| Jul 14, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 1.49% |
| Jul 13, 2026 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | -3.33% |
| Jul 10, 2026 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 0.45% |
| Jul 9, 2026 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 0.96% |
| Jul 8, 2026 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | -0.09% |
| Jul 7, 2026 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | -3.09% |
| Jul 6, 2026 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | 3.14% |
| Jul 2, 2026 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | -2.58% |
| Jul 1, 2026 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | -2.04% |
| Jun 30, 2026 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 1.23% |
| Jun 29, 2026 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | 1.43% |
| Jun 26, 2026 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | -1.58% |
| Jun 25, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 0.89% |
| Jun 24, 2026 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | 0.62% |
| Jun 23, 2026 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | -5.32% |
| Jun 22, 2026 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | 0.64% |
| Jun 18, 2026 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 3.34% |
| Jun 17, 2026 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | 0.09% |
| Jun 16, 2026 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | -1.94% |