Baron Real Estate Fund Institutional Shares (BREIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
36.99
-0.05 (-0.13%)
May 27, 2025, 8:09 AM EDT
BREIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 27, 2025 | 36.99 | 36.99 | 36.99 | 36.99 | - | - |
| May 23, 2025 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | -0.13% |
| May 22, 2025 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | -0.24% |
| May 21, 2025 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | -2.67% |
| May 20, 2025 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | -1.06% |
| May 19, 2025 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | -0.46% |
| May 16, 2025 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | 0.94% |
| May 15, 2025 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | 0.58% |
| May 14, 2025 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | -0.96% |
| May 13, 2025 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | -0.23% |
| May 12, 2025 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | 3.18% |
| May 9, 2025 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | -0.05% |
| May 8, 2025 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | 0.78% |
| May 7, 2025 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | 0.19% |
| May 6, 2025 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | -0.86% |
| May 5, 2025 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | -0.40% |
| May 2, 2025 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | 2.18% |
| May 1, 2025 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | 0.57% |
| Apr 30, 2025 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | 0.11% |
| Apr 29, 2025 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | 0.44% |
| Apr 28, 2025 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | 0.47% |
| Apr 25, 2025 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | -0.17% |
| Apr 24, 2025 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | 1.46% |
| 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% |