Baron Real Estate Institutional (BREIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
39.57
+0.04 (0.10%)
Nov 20, 2025, 8:10 AM EST
BREIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 19, 2025 | 39.57 | 39.57 | 39.57 | 39.57 | 39.57 | 0.10% |
| Nov 18, 2025 | 39.53 | 39.53 | 39.53 | 39.53 | 39.53 | 0.25% |
| Nov 17, 2025 | 39.43 | 39.43 | 39.43 | 39.43 | 39.43 | -1.62% |
| Nov 14, 2025 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | -0.15% |
| Nov 13, 2025 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | -2.15% |
| Nov 12, 2025 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | -0.32% |
| Nov 11, 2025 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | 0.59% |
| Nov 10, 2025 | 40.91 | 40.91 | 40.91 | 40.91 | 40.91 | 0.17% |
| Nov 7, 2025 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | 1.59% |
| Nov 6, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 0.07% |
| Nov 5, 2025 | 40.17 | 40.17 | 40.17 | 40.17 | 40.17 | -0.30% |
| Nov 4, 2025 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | -0.54% |
| Nov 3, 2025 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | -0.34% |
| Oct 31, 2025 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | 0.17% |
| Oct 30, 2025 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | -0.39% |
| Oct 29, 2025 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | -2.09% |
| Oct 28, 2025 | 41.61 | 41.61 | 41.61 | 41.61 | 41.61 | -1.09% |
| Oct 27, 2025 | 42.07 | 42.07 | 42.07 | 42.07 | 42.07 | 0.24% |
| Oct 24, 2025 | 41.97 | 41.97 | 41.97 | 41.97 | 41.97 | 0.55% |
| Oct 23, 2025 | 41.74 | 41.74 | 41.74 | 41.74 | 41.74 | 0.58% |
| Oct 22, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | -0.22% |
| Oct 21, 2025 | 41.59 | 41.59 | 41.59 | 41.59 | 41.59 | 0.60% |
| Oct 20, 2025 | 41.34 | 41.34 | 41.34 | 41.34 | 41.34 | 1.17% |
| Oct 17, 2025 | 40.86 | 40.86 | 40.86 | 40.86 | 40.86 | 0.47% |
| Oct 16, 2025 | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | -1.36% |
| Oct 15, 2025 | 41.23 | 41.23 | 41.23 | 41.23 | 41.23 | 0.68% |
| Oct 14, 2025 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | 1.84% |
| Oct 13, 2025 | 40.21 | 40.21 | 40.21 | 40.21 | 40.21 | 1.06% |
| Oct 10, 2025 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | -2.26% |
| Oct 9, 2025 | 40.71 | 40.71 | 40.71 | 40.71 | 40.71 | -0.56% |
| Oct 8, 2025 | 40.94 | 40.94 | 40.94 | 40.94 | 40.94 | -0.22% |
| Oct 7, 2025 | 41.03 | 41.03 | 41.03 | 41.03 | 41.03 | -1.42% |
| Oct 6, 2025 | 41.62 | 41.62 | 41.62 | 41.62 | 41.62 | -0.81% |
| Oct 3, 2025 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | -0.10% |
| Oct 2, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 0.05% |
| Oct 1, 2025 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | 0.24% |
| Sep 30, 2025 | 41.88 | 41.88 | 41.88 | 41.88 | 41.88 | -0.17% |
| Sep 29, 2025 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | 0.33% |
| Sep 26, 2025 | 41.81 | 41.81 | 41.81 | 41.81 | 41.81 | 0.84% |
| Sep 25, 2025 | 41.46 | 41.46 | 41.46 | 41.46 | 41.46 | -0.69% |
| Sep 24, 2025 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | -1.42% |
| Sep 23, 2025 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | -1.94% |
| Sep 22, 2025 | 42.37 | 42.37 | 42.37 | 43.19 | 42.37 | -0.48% |
| Sep 19, 2025 | 42.58 | 42.58 | 42.58 | 43.40 | 42.58 | -0.34% |
| Sep 18, 2025 | 42.72 | 42.72 | 42.72 | 43.55 | 42.72 | 1.00% |
| Sep 17, 2025 | 42.30 | 42.30 | 42.30 | 43.12 | 42.30 | -0.35% |
| Sep 16, 2025 | 42.45 | 42.45 | 42.45 | 43.27 | 42.45 | -0.32% |
| Sep 15, 2025 | 42.59 | 42.59 | 42.59 | 43.41 | 42.59 | -0.05% |
| Sep 12, 2025 | 42.61 | 42.61 | 42.61 | 43.43 | 42.61 | -1.03% |
| Sep 11, 2025 | 43.05 | 43.05 | 43.05 | 43.88 | 43.05 | 2.17% |