Baron Real Estate Institutional (BREIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
42.53
-0.01 (-0.02%)
Sep 4, 2025, 8:09 AM EDT
BREIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 3, 2025 | 42.53 | 42.53 | 42.53 | 42.53 | 42.53 | -0.02% |
| Sep 2, 2025 | 42.54 | 42.54 | 42.54 | 42.54 | 42.54 | -1.14% |
| Aug 29, 2025 | 43.03 | 43.03 | 43.03 | 43.03 | 43.03 | -0.12% |
| Aug 28, 2025 | 43.08 | 43.08 | 43.08 | 43.08 | 43.08 | 0.23% |
| Aug 27, 2025 | 42.98 | 42.98 | 42.98 | 42.98 | 42.98 | 0.40% |
| Aug 26, 2025 | 42.81 | 42.81 | 42.81 | 42.81 | 42.81 | - |
| Aug 25, 2025 | 42.81 | 42.81 | 42.81 | 42.81 | 42.81 | -0.58% |
| Aug 22, 2025 | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | 3.41% |
| Aug 21, 2025 | 41.64 | 41.64 | 41.64 | 41.64 | 41.64 | -0.50% |
| Aug 20, 2025 | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | -0.74% |
| Aug 19, 2025 | 42.16 | 42.16 | 42.16 | 42.16 | 42.16 | 1.05% |
| Aug 18, 2025 | 41.72 | 41.72 | 41.72 | 41.72 | 41.72 | -0.43% |
| Aug 15, 2025 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | -0.26% |
| Aug 14, 2025 | 42.01 | 42.01 | 42.01 | 42.01 | 42.01 | -1.29% |
| Aug 13, 2025 | 42.56 | 42.56 | 42.56 | 42.56 | 42.56 | 1.87% |
| Aug 12, 2025 | 41.78 | 41.78 | 41.78 | 41.78 | 41.78 | 2.05% |
| Aug 11, 2025 | 40.94 | 40.94 | 40.94 | 40.94 | 40.94 | -0.68% |
| Aug 8, 2025 | 41.22 | 41.22 | 41.22 | 41.22 | 41.22 | -0.27% |
| Aug 7, 2025 | 41.33 | 41.33 | 41.33 | 41.33 | 41.33 | 0.29% |
| Aug 6, 2025 | 41.21 | 41.21 | 41.21 | 41.21 | 41.21 | -0.36% |
| Aug 5, 2025 | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | 0.51% |
| Aug 4, 2025 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | 1.43% |
| Aug 1, 2025 | 40.57 | 40.57 | 40.57 | 40.57 | 40.57 | -0.81% |
| Jul 31, 2025 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | -0.92% |
| Jul 30, 2025 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | -0.67% |
| Jul 29, 2025 | 41.56 | 41.56 | 41.56 | 41.56 | 41.56 | 1.00% |
| Jul 28, 2025 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | -0.77% |
| Jul 25, 2025 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | 0.85% |
| Jul 24, 2025 | 41.12 | 41.12 | 41.12 | 41.12 | 41.12 | -0.34% |
| Jul 23, 2025 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | 0.78% |
| Jul 22, 2025 | 40.94 | 40.94 | 40.94 | 40.94 | 40.94 | 2.22% |
| Jul 21, 2025 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | -0.17% |
| Jul 18, 2025 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | -0.25% |
| Jul 17, 2025 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | 0.60% |
| Jul 16, 2025 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | 1.06% |
| Jul 15, 2025 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | -1.64% |
| Jul 14, 2025 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | 0.22% |
| Jul 11, 2025 | 40.13 | 40.13 | 40.13 | 40.13 | 40.13 | -0.67% |
| Jul 10, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 1.35% |
| Jul 9, 2025 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | 0.81% |
| Jul 8, 2025 | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | 0.10% |
| Jul 7, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | -1.03% |
| Jul 3, 2025 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | 1.27% |
| Jul 2, 2025 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | - |
| Jul 1, 2025 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | 1.78% |
| Jun 30, 2025 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | 0.05% |
| Jun 27, 2025 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | 0.97% |
| Jun 26, 2025 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | 0.74% |
| Jun 25, 2025 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | -2.03% |
| Jun 24, 2025 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | 1.17% |