Baron Emerging Markets Fund
BEXFX · NASDAQ
Market closed$20.96$0.020001 (+0.10%)
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 20, 2026 | $20.94 | $20.94 | $20.94 | $20.94 | $20.94 | — |
| July 17, 2026 | $20.94 | $20.94 | $20.94 | $20.94 | $20.94 | — |
| July 17, 2026 | $21.28 | $21.28 | $21.28 | $21.28 | $21.28 | — |
| July 16, 2026 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | — |
| July 15, 2026 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | — |
| July 15, 2026 | $21.64 | $21.64 | $21.64 | $21.64 | $21.64 | — |
| July 14, 2026 | $21.64 | $21.64 | $21.64 | $21.64 | $21.64 | — |
| July 13, 2026 | $21.31 | $21.31 | $21.31 | $21.31 | $21.31 | — |
| July 13, 2026 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | — |
| July 10, 2026 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | — |
| July 10, 2026 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | — |
| July 9, 2026 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | — |
| July 9, 2026 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | — |
| July 8, 2026 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | — |
| July 8, 2026 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | — |
| July 7, 2026 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | — |
| July 7, 2026 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | — |
| July 6, 2026 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | — |
| July 6, 2026 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | — |
| July 2, 2026 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | — |
| July 2, 2026 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | — |
| July 1, 2026 | $22.35 | $22.35 | $22.35 | $22.35 | $22.35 | — |
| July 1, 2026 | $22.82 | $22.82 | $22.82 | $22.82 | $22.82 | — |
| June 30, 2026 | $22.82 | $22.82 | $22.82 | $22.82 | $22.82 | — |
| June 30, 2026 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | — |
| June 29, 2026 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | — |
| June 29, 2026 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | — |
| June 26, 2026 | $22.22 | $22.22 | $22.22 | $22.22 | $22.22 | — |
| June 26, 2026 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | — |
| June 25, 2026 | $22.57 | $22.57 | $22.57 | $22.57 | $22.57 | — |
| June 25, 2026 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | — |
| June 24, 2026 | $22.38 | $22.38 | $22.38 | $22.38 | $22.38 | — |
| June 24, 2026 | $22.24 | $22.24 | $22.24 | $22.24 | $22.24 | — |
| June 23, 2026 | $22.24 | $22.24 | $22.24 | $22.24 | $22.24 | — |
| June 23, 2026 | $23.49 | $23.49 | $23.49 | $23.49 | $23.49 | — |
| June 22, 2026 | $23.49 | $23.49 | $23.49 | $23.49 | $23.49 | — |
| June 22, 2026 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | — |