BREIX - Baron Real Estate Institutional

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 201729.3229.3229.3229.3229.32-
Dec 13, 201729.4529.4529.4529.4529.45-
Dec 12, 201729.4129.4129.4129.4129.41-
Dec 11, 201729.5529.5529.5529.5529.55-
Dec 08, 201729.6129.6129.6129.6129.61-
Dec 07, 201729.5229.5229.5229.5229.52-
Dec 06, 201729.2129.2129.2129.2129.21-
Dec 05, 201729.3429.3429.3429.3429.34-
Dec 04, 201729.5229.5229.5229.5229.52-
Dec 01, 201729.6829.6829.6829.6829.68-
Nov 30, 201729.6829.6829.6829.6829.68-
Nov 29, 201729.5029.5029.5029.5029.50-
Nov 28, 201729.4729.4729.4729.4729.47-
Nov 28, 20171.412 Dividend
Nov 27, 201730.7930.7930.7930.7929.38-
Nov 24, 201730.7930.7930.7930.7929.38-
Nov 22, 201730.6230.6230.6230.6229.22-
Nov 21, 201730.6730.6730.6730.6729.26-
Nov 20, 201730.4830.4830.4830.4829.08-
Nov 17, 201730.3530.3530.3530.3528.96-
Nov 16, 201730.3330.3330.3330.3328.94-
Nov 15, 201730.0930.0930.0930.0928.71-
Nov 14, 201730.3430.3430.3430.3428.95-
Nov 13, 201730.2930.2930.2930.2928.90-
Nov 10, 201730.2230.2230.2230.2228.83-
Nov 09, 201730.2430.2430.2430.2428.85-
Nov 08, 201730.3230.3230.3230.3228.93-
Nov 07, 201730.0830.0830.0830.0828.70-
Nov 06, 201730.1530.1530.1530.1528.77-
Nov 03, 201729.8729.8729.8729.8728.50-
Nov 02, 201729.7629.7629.7629.7628.40-
Nov 01, 201729.7929.7929.7929.7928.42-
Oct 31, 201729.7529.7529.7529.7528.39-
Oct 30, 201729.5429.5429.5429.5428.19-
Oct 27, 201729.5929.5929.5929.5928.23-
Oct 26, 201729.4229.4229.4229.4228.07-
Oct 25, 201729.3529.3529.3529.3528.00-
Oct 24, 201729.5329.5329.5329.5328.18-
Oct 23, 201729.4229.4229.4229.4228.07-
Oct 20, 201729.5529.5529.5529.5528.19-
Oct 19, 201729.4529.4529.4529.4528.10-
Oct 18, 201729.3929.3929.3929.3928.04-
Oct 17, 201729.3429.3429.3429.3427.99-
Oct 16, 201729.3729.3729.3729.3728.02-
Oct 13, 201729.3729.3729.3729.3728.02-
Oct 12, 201729.4029.4029.4029.4028.05-
Oct 11, 201729.3029.3029.3029.3027.96-
Oct 10, 201729.1729.1729.1729.1727.83-
Oct 09, 201729.1329.1329.1329.1327.79-
Oct 06, 201729.1229.1229.1229.1227.78-
Oct 05, 201729.1029.1029.1029.1027.77-
Oct 04, 201728.9128.9128.9128.9127.58-
Oct 03, 201728.7028.7028.7028.7027.38-
Oct 02, 201728.6928.6928.6928.6927.37-
Sep 29, 201728.6728.6728.6728.6727.36-
Sep 28, 201728.5128.5128.5128.5127.20-
Sep 27, 201728.3728.3728.3728.3727.07-
Sep 26, 201728.3028.3028.3028.3027.00-
Sep 25, 201728.2828.2828.2828.2826.98-
Sep 22, 201728.3528.3528.3528.3527.05-
Sep 21, 201728.4728.4728.4728.4727.16-
Sep 20, 201728.4528.4528.4528.4527.15-
Sep 19, 201728.4128.4128.4128.4127.11-
Sep 18, 201728.4328.4328.4328.4327.13-
Sep 15, 201728.4128.4128.4128.4127.11-
Sep 14, 201728.4328.4328.4328.4327.13-
Sep 13, 201728.5428.5428.5428.5427.23-
Sep 12, 201728.7128.7128.7128.7127.39-
Sep 11, 201728.7528.7528.7528.7527.43-
Sep 08, 201728.5728.5728.5728.5727.26-
Sep 07, 201728.4628.4628.4628.4627.15-
Sep 06, 201728.4328.4328.4328.4327.13-
Sep 05, 201728.3928.3928.3928.3927.09-
Sep 01, 201728.5628.5628.5628.5627.25-
Aug 31, 201728.5728.5728.5728.5727.26-
Aug 30, 201728.3128.3128.3128.3127.01-
Aug 29, 201728.0028.0028.0028.0026.72-
Aug 28, 201728.0028.0028.0028.0026.72-
Aug 25, 201727.9827.9827.9827.9826.70-
Aug 24, 201727.9227.9227.9227.9226.64-
Aug 23, 201727.9427.9427.9427.9426.66-
Aug 22, 201727.9727.9727.9727.9726.69-
Aug 21, 201727.6827.6827.6827.6826.41-
Aug 18, 201727.6027.6027.6027.6026.33-
Aug 17, 201727.6627.6627.6627.6626.39-
Aug 16, 201728.0328.0328.0328.0326.74-
Aug 15, 201727.8927.8927.8927.8926.61-
Aug 14, 201727.9027.9027.9027.9026.62-
Aug 11, 201727.5227.5227.5227.5226.26-
Aug 10, 201727.5427.5427.5427.5426.28-
Aug 09, 201727.9927.9927.9927.9926.71-
Aug 08, 201727.9827.9827.9827.9826.70-
Aug 07, 201728.1628.1628.1628.1626.87-
Aug 04, 201728.1628.1628.1628.1626.87-
Aug 03, 201728.0828.0828.0828.0826.79-
Aug 02, 201728.1828.1828.1828.1826.89-
Aug 01, 201728.1628.1628.1628.1626.87-
Jul 31, 201728.1228.1228.1228.1226.83-
Jul 28, 201728.1228.1228.1228.1226.83-
Jul 27, 201727.9827.9827.9827.9826.70-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...