Baron Real Estate Fund Retail Shares (BREFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
36.57
+0.69 (1.92%)
May 28, 2025, 8:09 AM EDT
BREFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 28, 2025 | 36.57 | 36.57 | 36.57 | 36.57 | - | - |
| May 27, 2025 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | 1.92% |
| May 23, 2025 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | -0.14% |
| May 22, 2025 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | -0.25% |
| May 21, 2025 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | -2.67% |
| May 20, 2025 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | -1.04% |
| May 19, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -0.48% |
| May 16, 2025 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | 0.94% |
| May 15, 2025 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | 0.57% |
| May 14, 2025 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | -0.96% |
| May 13, 2025 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | -0.21% |
| May 12, 2025 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | 3.17% |
| May 9, 2025 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | -0.06% |
| May 8, 2025 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | 0.78% |
| May 7, 2025 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | 0.17% |
| May 6, 2025 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | -0.83% |
| May 5, 2025 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | -0.41% |
| May 2, 2025 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | 2.19% |
| May 1, 2025 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | 0.56% |
| Apr 30, 2025 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | 0.08% |
| Apr 29, 2025 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | 0.48% |
| Apr 28, 2025 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | 0.46% |
| Apr 25, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | -0.17% |
| Apr 24, 2025 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | 1.44% |
| Apr 23, 2025 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | 1.11% |
| Apr 22, 2025 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | 2.79% |
| Apr 21, 2025 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | -2.20% |
| Apr 17, 2025 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | 1.28% |
| Apr 16, 2025 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | -1.20% |
| Apr 15, 2025 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | 0.21% |
| Apr 14, 2025 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | 1.22% |
| Apr 11, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 1.05% |
| Apr 10, 2025 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | -3.17% |
| Apr 9, 2025 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | 7.21% |
| Apr 8, 2025 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | -2.70% |
| Apr 7, 2025 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | -2.05% |
| Apr 4, 2025 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | -3.72% |
| Apr 3, 2025 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | -5.03% |
| Apr 2, 2025 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | 1.10% |
| Apr 1, 2025 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | 0.28% |
| Mar 31, 2025 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | 0.61% |
| Mar 28, 2025 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | -1.69% |
| Mar 27, 2025 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | -0.60% |
| Mar 26, 2025 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | -0.51% |
| Mar 25, 2025 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | -0.51% |
| Mar 24, 2025 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | 2.22% |
| Mar 21, 2025 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | -0.98% |
| Mar 20, 2025 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | -0.54% |
| Mar 19, 2025 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | 0.57% |
| Mar 18, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -0.73% |