Baron Real Estate Income Fund Institutional Shares (BRIIX) NASDAQ
17.55
-0.01(-0.06%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
17.55
-0.01(-0.06%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 0 |
| March 12, 2026 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | 0 |
| March 11, 2026 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 0 |
| March 10, 2026 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | 0 |
| March 09, 2026 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | 0 |
| March 06, 2026 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | 0 |
| March 05, 2026 | 18 | 18 | 18 | 18 | 18 | 0 |
| March 04, 2026 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 0 |
| March 03, 2026 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 0 |
| March 02, 2026 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 0 |
| February 27, 2026 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 0 |
| February 26, 2026 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 0 |
| February 25, 2026 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | 0 |
| February 24, 2026 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 0 |
| February 23, 2026 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 0 |
| February 20, 2026 | 18.24 | 18.24 | 0 | 18.24 | 18.24 | 0 |
| February 19, 2026 | 18.11 | 18.11 | 0 | 18.11 | 18.11 | 0 |
| February 18, 2026 | 18.19 | 18.19 | 0 | 18.19 | 18.19 | 0 |
| February 17, 2026 | 18.4 | 18.4 | 0 | 18.4 | 18.4 | 0 |
| February 13, 2026 | 18.25 | 18.25 | 0 | 18.25 | 18.25 | 0 |
| February 12, 2026 | 18.11 | 18.11 | 0 | 18.11 | 18.11 | 0 |
| February 11, 2026 | 18.14 | 18.14 | 0 | 18.14 | 18.14 | 0 |
| February 10, 2026 | 18.16 | 18.16 | 0 | 18.16 | 18.16 | 0 |
| February 09, 2026 | 17.92 | 17.92 | 0 | 17.92 | 17.92 | 0 |
| February 06, 2026 | 17.86 | 17.86 | 0 | 17.86 | 17.86 | 0 |
| February 05, 2026 | 17.52 | 17.52 | 0 | 17.52 | 17.52 | 0 |
| February 04, 2026 | 17.44 | 17.44 | 0 | 17.44 | 17.44 | 0 |
| February 03, 2026 | 17.25 | 17.25 | 0 | 17.25 | 17.25 | 0 |
| February 02, 2026 | 17.26 | 17.26 | 0 | 17.26 | 17.26 | 0 |
| January 30, 2026 | 17.3 | 17.3 | 0 | 17.3 | 17.3 | 0 |
| January 29, 2026 | 17.36 | 17.36 | 0 | 17.36 | 17.36 | 0 |
| January 28, 2026 | 17.21 | 17.21 | 0 | 17.21 | 17.21 | 0 |
| January 27, 2026 | 17.31 | 17.31 | 0 | 17.31 | 17.31 | 0 |
| January 26, 2026 | 17.32 | 17.32 | 0 | 17.32 | 17.32 | 0 |
| January 23, 2026 | 17.32 | 17.32 | 0 | 17.32 | 17.32 | 0 |
| January 22, 2026 | 17.34 | 17.34 | 0 | 17.34 | 17.34 | 0 |
| January 21, 2026 | 17.51 | 17.51 | 0 | 17.51 | 17.51 | 0 |
| January 20, 2026 | 17.38 | 17.38 | 0 | 17.38 | 17.38 | 0 |
| January 16, 2026 | 17.72 | 17.72 | 0 | 17.72 | 17.72 | 0 |
| January 15, 2026 | 17.61 | 17.61 | 0 | 17.61 | 17.61 | 0 |
| January 14, 2026 | 17.53 | 17.53 | 0 | 17.53 | 17.53 | 0 |
| January 13, 2026 | 17.45 | 17.45 | 0 | 17.45 | 17.45 | 0 |
| January 12, 2026 | 17.42 | 17.42 | 0 | 17.42 | 17.42 | 0 |
| January 09, 2026 | 17.4 | 17.4 | 0 | 17.4 | 17.4 | 0 |
| January 08, 2026 | 17.29 | 17.29 | 0 | 17.29 | 17.29 | 0 |
| January 07, 2026 | 17.14 | 17.14 | 0 | 17.14 | 17.14 | 0 |
| January 06, 2026 | 17.38 | 17.38 | 0 | 17.38 | 17.38 | 0 |
| January 05, 2026 | 17.3 | 17.3 | 0 | 17.3 | 17.3 | 0 |
| January 02, 2026 | 17.25 | 17.25 | 0 | 17.25 | 17.25 | 0 |
| December 31, 2025 | 17.12 | 17.12 | 0 | 17.12 | 17.12 | 0 |
| December 30, 2025 | 17.26 | 17.26 | 0 | 17.26 | 17.26 | 0 |
| December 29, 2025 | 17.32 | 17.32 | 0 | 17.32 | 17.32 | 0 |
| December 26, 2025 | 17.36 | 17.36 | 0 | 17.36 | 17.36 | 0 |
| December 24, 2025 | 17.35 | 17.35 | 0 | 17.35 | 17.35 | 0 |
| December 23, 2025 | 17.25 | 17.25 | 0 | 17.25 | 17.25 | 0 |
| December 22, 2025 | 17.27 | 17.27 | 0 | 17.27 | 17.27 | 0 |
| December 19, 2025 | 17.2 | 17.2 | 0 | 17.2 | 17.2 | 0 |
| December 18, 2025 | 17.23 | 17.23 | 0 | 17.23 | 17.23 | 0 |
| December 17, 2025 | 17.23 | 17.23 | 0 | 17.23 | 17.23 | 0 |
| December 16, 2025 | 17.24 | 17.24 | 0 | 17.24 | 17.24 | 0 |