Baron Real Estate Income Fund R6 Shares (BRIUX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.40
+0.09 (0.55%)
May 9, 2025, 4:00 PM EDT
BRIUX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 9, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.55% |
| May 8, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | -0.12% |
| May 7, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 0.06% |
| May 6, 2025 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | -0.37% |
| May 5, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | -0.24% |
| May 2, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 1.61% |
| May 1, 2025 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | -0.31% |
| Apr 30, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 0.81% |
| Apr 29, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 0.63% |
| Apr 28, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 0.76% |
| Apr 25, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | -0.13% |
| Apr 24, 2025 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | 0.51% |
| Apr 23, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.06% |
| Apr 22, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 2.00% |
| Apr 21, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | -2.03% |
| Apr 17, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 1.48% |
| Apr 16, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | -0.13% |
| Apr 15, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 0.45% |
| Apr 14, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 1.77% |
| Apr 11, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 1.26% |
| Apr 10, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | -1.89% |
| Apr 9, 2025 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 5.50% |
| Apr 8, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -2.68% |
| Apr 7, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -2.80% |
| Apr 4, 2025 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | -4.65% |
| Apr 3, 2025 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | -3.24% |
| Apr 2, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 0.54% |
| Apr 1, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | 0.30% |
| Mar 31, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 0.79% |
| Mar 28, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.24% |
| Mar 27, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | -0.12% |
| Mar 26, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 0.37% |
| Mar 25, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -1.44% |
| Mar 24, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 1.40% |
| Mar 21, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | -1.03% |
| Mar 20, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | -0.42% |
| Mar 19, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -0.18% |
| Mar 18, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | -0.48% |
| Mar 17, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 1.64% |
| Mar 14, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 1.73% |
| Mar 13, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | -1.82% |
| Mar 12, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | -0.60% |
| Mar 11, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | -0.54% |
| Mar 10, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -1.47% |
| Mar 7, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | -0.18% |
| Mar 6, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | -3.03% |
| Mar 5, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 1.27% |
| Mar 4, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | -1.26% |
| Mar 3, 2025 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | -0.17% |
| Feb 28, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 0.92% |