Baron Real Estate Fund Institutional Shares (BREIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
35.72
+0.39 (1.10%)
Apr 24, 2025, 8:09 AM EDT
BREIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 35.72 | 35.72 | 35.72 | 35.72 | - | - |
| Apr 23, 2025 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | 1.10% |
| Apr 22, 2025 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | 2.79% |
| Apr 21, 2025 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | -2.22% |
| Apr 17, 2025 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | 1.30% |
| Apr 16, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | -1.22% |
| Apr 15, 2025 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | 0.23% |
| Apr 14, 2025 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | 1.21% |
| Apr 11, 2025 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | 1.05% |
| Apr 10, 2025 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | -3.16% |
| Apr 9, 2025 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | 7.21% |
| Apr 8, 2025 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | -2.71% |
| Apr 7, 2025 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | -2.05% |
| Apr 4, 2025 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | -3.70% |
| Apr 3, 2025 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | -5.04% |
| Apr 2, 2025 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | 1.09% |
| Apr 1, 2025 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | 0.27% |
| Mar 31, 2025 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | 0.62% |
| Mar 28, 2025 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | -1.67% |
| Mar 27, 2025 | 37.77 | 37.77 | 37.77 | 37.77 | 37.77 | -0.61% |
| Mar 26, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -0.52% |
| Mar 25, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -0.52% |
| Mar 24, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 2.24% |
| Mar 21, 2025 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | -0.98% |
| Mar 20, 2025 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | -0.55% |
| Mar 19, 2025 | 38.14 | 38.14 | 38.14 | 38.14 | 38.14 | 0.58% |
| Mar 18, 2025 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | -0.73% |
| Mar 17, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 1.62% |
| Mar 14, 2025 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | 2.34% |
| Mar 13, 2025 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | -2.52% |
| Mar 12, 2025 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | -0.24% |
| Mar 11, 2025 | 37.77 | 37.77 | 37.77 | 37.77 | 37.77 | -0.63% |
| Mar 10, 2025 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | -1.91% |
| Mar 7, 2025 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | -0.72% |
| Mar 6, 2025 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | -2.72% |
| Mar 5, 2025 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | 1.98% |
| Mar 4, 2025 | 39.34 | 39.34 | 39.34 | 39.34 | 39.34 | -1.28% |
| Mar 3, 2025 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | -1.63% |
| Feb 28, 2025 | 40.51 | 40.51 | 40.51 | 40.51 | 40.51 | 1.02% |
| Feb 27, 2025 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | -1.16% |
| Feb 26, 2025 | 40.57 | 40.57 | 40.57 | 40.57 | 40.57 | 0.22% |
| Feb 25, 2025 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | 0.67% |
| Feb 24, 2025 | 40.21 | 40.21 | 40.21 | 40.21 | 40.21 | -0.86% |
| Feb 21, 2025 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | -2.80% |
| Feb 20, 2025 | 41.73 | 41.73 | 41.73 | 41.73 | 41.73 | 0.17% |
| Feb 19, 2025 | 41.66 | 41.66 | 41.66 | 41.66 | 41.66 | -0.62% |
| Feb 18, 2025 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | 0.41% |
| Feb 14, 2025 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | 0.85% |
| Feb 13, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 1.00% |
| Feb 12, 2025 | 40.99 | 40.99 | 40.99 | 40.99 | 40.99 | -0.68% |