Nasdaq - Delayed Quote USD

Baron Real Estate Income Institutional (BRIIX)

16.47
-0.01
(-0.06%)
At close: 8:00:08 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 30, 202516.4716.4716.4716.4716.47-
May 29, 202516.4816.4816.4816.4816.48-
May 28, 202516.3616.3616.3616.3616.36-
May 27, 202516.4216.4216.4216.4216.42-
May 23, 202516.1616.1616.1616.1616.16-
May 22, 202516.1616.1616.1616.1616.16-
May 21, 202516.2116.2116.2116.2116.21-
May 20, 202516.5816.5816.5816.5816.58-
May 19, 202516.7016.7016.7016.7016.70-
May 16, 202516.7016.7016.7016.7016.70-
May 15, 202516.5416.5416.5416.5416.54-
May 14, 202516.3116.3116.3116.3116.31-
May 13, 202516.4316.4316.4316.4316.43-
May 12, 202516.6116.6116.6116.6116.61-
May 9, 202516.4216.4216.4216.4216.42-
May 8, 202516.3316.3316.3316.3316.33-
May 7, 202516.3416.3416.3416.3416.34-
May 6, 202516.3416.3416.3416.3416.34-
May 5, 202516.4016.4016.4016.4016.40-
May 2, 202516.4416.4416.4416.4416.44-
May 1, 202516.1816.1816.1816.1816.18-
Apr 30, 202516.2216.2216.2216.2216.22-
Apr 29, 202516.1016.1016.1016.1016.10-
Apr 28, 202516.0016.0016.0016.0016.00-
Apr 25, 202515.8815.8815.8815.8815.88-
Apr 24, 202515.9015.9015.9015.9015.90-
Apr 23, 202515.8215.8215.8215.8215.82-
Apr 22, 202515.8115.8115.8115.8115.81-
Apr 21, 202515.5015.5015.5015.5015.50-
Apr 17, 202515.8215.8215.8215.8215.82-
Apr 16, 202515.5915.5915.5915.5915.59-
Apr 15, 202515.6115.6115.6115.6115.61-
Apr 14, 202515.5415.5415.5415.5415.54-
Apr 11, 202515.2715.2715.2715.2715.27-
Apr 10, 202515.0815.0815.0815.0815.08-
Apr 9, 202515.3715.3715.3715.3715.37-
Apr 8, 202514.5714.5714.5714.5714.57-
Apr 7, 202514.9714.9714.9714.9714.97-
Apr 4, 202515.4015.4015.4015.4015.40-
Apr 3, 202516.1516.1516.1516.1516.15-
Apr 2, 202516.6916.6916.6916.6916.69-
Apr 1, 202516.6016.6016.6016.6016.60-
Mar 31, 202516.5516.5516.5516.5516.55-
Mar 28, 202516.4216.4216.4216.4216.42-
Mar 27, 202516.4616.4616.4616.4616.46-
Mar 26, 202516.4816.4816.4816.4816.48-
Mar 25, 2025 0.075 Dividend
Mar 25, 202516.4216.4216.4216.4216.42-
Mar 24, 202516.6616.6616.6616.6616.58-
Mar 21, 202516.4316.4316.4316.4316.36-
Mar 20, 202516.6016.6016.6016.6016.53-
Mar 19, 202516.6716.6716.6716.6716.59-
Mar 18, 202516.7016.7016.7016.7016.62-
Mar 17, 202516.7816.7816.7816.7816.70-
Mar 14, 202516.5116.5116.5116.5116.44-
Mar 13, 202516.2316.2316.2316.2316.16-
Mar 12, 202516.5316.5316.5316.5316.46-
Mar 11, 202516.6316.6316.6316.6316.56-
Mar 10, 202516.7116.7116.7116.7116.63-
Mar 7, 202516.9716.9716.9716.9716.89-
Mar 6, 202517.0017.0017.0017.0016.92-
Mar 5, 202517.5317.5317.5317.5317.45-
Mar 4, 202517.3117.3117.3117.3117.23-
Mar 3, 202517.5217.5217.5217.5217.44-
Feb 28, 202517.5617.5617.5617.5617.48-
Feb 27, 202517.4017.4017.4017.4017.32-
Feb 26, 202517.4217.4217.4217.4217.34-
Feb 25, 202517.4117.4117.4117.4117.33-
Feb 24, 202517.3017.3017.3017.3017.22-
Feb 21, 202517.3817.3817.3817.3817.30-
Feb 20, 202517.6917.6917.6917.6917.61-
Feb 19, 202517.6117.6117.6117.6117.53-
Feb 18, 202517.6117.6117.6117.6117.53-
Feb 14, 202517.5117.5117.5117.5117.43-
Feb 13, 202517.4217.4217.4217.4217.34-
Feb 12, 202517.1717.1717.1717.1717.09-
Feb 11, 202517.2617.2617.2617.2617.18-
Feb 10, 202517.1117.1117.1117.1117.03-
Feb 7, 202517.0917.0917.0917.0917.01-
Feb 6, 202517.1217.1217.1217.1217.04-
Feb 5, 202517.0417.0417.0417.0416.96-
Feb 4, 202516.8416.8416.8416.8416.76-
Feb 3, 202516.8716.8716.8716.8716.79-
Jan 31, 202516.8716.8716.8716.8716.79-
Jan 30, 202516.9516.9516.9516.9516.87-
Jan 29, 202516.7116.7116.7116.7116.63-
Jan 28, 202516.9016.9016.9016.9016.82-
Jan 27, 202517.0017.0017.0017.0016.92-
Jan 24, 202516.9816.9816.9816.9816.90-
Jan 23, 202516.8316.8316.8316.8316.75-
Jan 22, 202516.6416.6416.6416.6416.57-
Jan 21, 202516.9616.9616.9616.9616.88-
Jan 17, 202516.6916.6916.6916.6916.61-
Jan 16, 202516.6316.6316.6316.6316.56-
Jan 15, 202516.4016.4016.4016.4016.33-
Jan 14, 202516.3416.3416.3416.3416.27-
Jan 13, 202516.1816.1816.1816.1816.11-
Jan 10, 202516.2516.2516.2516.2516.18-
Jan 8, 202516.8216.8216.8216.8216.74-
Jan 7, 202516.6316.6316.6316.6316.56-
Jan 6, 202516.7116.7116.7116.7116.63-
Jan 3, 202516.9316.9316.9316.9316.85-
Jan 2, 202516.7116.7116.7116.7116.63-
Dec 31, 202416.7916.7916.7916.7916.71-
Dec 30, 202416.6816.6816.6816.6816.60-
Dec 27, 202416.7316.7316.7316.7316.65-
Dec 26, 202416.8316.8316.8316.8316.75-
Dec 24, 202416.7716.7716.7716.7716.69-
Dec 23, 202416.6216.6216.6216.6216.55-
Dec 20, 202416.5516.5516.5516.5516.48-
Dec 19, 202416.3016.3016.3016.3016.23-
Dec 18, 202416.4216.4216.4216.4216.35-
Dec 17, 2024 0.05 Dividend
Dec 17, 202417.1917.1917.1917.1917.11-
Dec 16, 202417.3117.3117.3117.3117.18-
Dec 13, 202417.3017.3017.3017.3017.17-
Dec 12, 202417.3017.3017.3017.3017.17-
Dec 11, 202417.3817.3817.3817.3817.25-
Dec 10, 202417.3417.3417.3417.3417.21-
Dec 9, 202417.5017.5017.5017.5017.37-
Dec 6, 202417.5617.5617.5617.5617.43-
Dec 5, 202417.4717.4717.4717.4717.34-
Dec 4, 202417.5017.5017.5017.5017.37-
Dec 3, 202417.4917.4917.4917.4917.36-
Dec 2, 202417.5117.5117.5117.5117.38-
Nov 29, 202417.7617.7617.7617.7617.63-
Nov 27, 202417.8017.8017.8017.8017.67-
Nov 26, 202417.7017.7017.7017.7017.57-
Nov 25, 202417.5517.5517.5517.5517.42-
Nov 22, 202417.3417.3417.3417.3417.21-
Nov 21, 202417.2117.2117.2117.2117.08-
Nov 20, 202417.0517.0517.0517.0516.92-
Nov 19, 202417.1517.1517.1517.1517.02-
Nov 18, 202417.1717.1717.1717.1717.04-
Nov 15, 202417.0417.0417.0417.0416.91-
Nov 14, 202417.0517.0517.0517.0516.92-
Nov 13, 202417.1917.1917.1917.1917.06-
Nov 12, 202417.1917.1917.1917.1917.06-
Nov 11, 202417.5117.5117.5117.5117.38-
Nov 8, 202417.4217.4217.4217.4217.29-
Nov 7, 202417.2417.2417.2417.2417.11-
Nov 6, 202416.9016.9016.9016.9016.78-
Nov 5, 202417.0317.0317.0317.0316.90-
Nov 4, 202416.7216.7216.7216.7216.60-
Nov 1, 202416.5716.5716.5716.5716.45-
Oct 31, 202416.7816.7816.7816.7816.66-
Oct 30, 202417.0817.0817.0817.0816.95-
Oct 29, 202417.0217.0217.0217.0216.89-
Oct 28, 202417.0517.0517.0517.0516.92-
Oct 25, 202416.9416.9416.9416.9416.82-
Oct 24, 202416.9416.9416.9416.9416.82-
Oct 23, 202416.9116.9116.9116.9116.79-
Oct 22, 202416.8616.8616.8616.8616.74-
Oct 21, 202416.8716.8716.8716.8716.75-
Oct 18, 202417.0917.0917.0917.0916.96-
Oct 17, 202416.9016.9016.9016.9016.78-
Oct 16, 202416.9316.9316.9316.9316.81-
Oct 15, 202416.7016.7016.7016.7016.58-
Oct 14, 202416.6216.6216.6216.6216.50-
Oct 11, 202416.4816.4816.4816.4816.36-
Oct 10, 202416.2916.2916.2916.2916.17-
Oct 9, 202416.4016.4016.4016.4016.28-
Oct 8, 202416.3316.3316.3316.3316.21-
Oct 7, 202416.3616.3616.3616.3616.24-
Oct 4, 202416.5216.5216.5216.5216.40-
Oct 3, 202416.4716.4716.4716.4716.35-
Oct 2, 202416.6616.6616.6616.6616.54-
Oct 1, 202416.6816.6816.6816.6816.56-
Sep 30, 202416.6816.6816.6816.6816.56-
Sep 27, 202416.6316.6316.6316.6316.51-
Sep 26, 202416.5416.5416.5416.5416.42-
Sep 25, 202416.6716.6716.6716.6716.55-
Sep 24, 2024 0.048 Dividend
Sep 24, 202416.7916.7916.7916.7916.67-
Sep 23, 202416.8016.8016.8016.8016.63-
Sep 20, 202416.6016.6016.6016.6016.43-
Sep 19, 202416.6416.6416.6416.6416.47-
Sep 18, 202416.4716.4716.4716.4716.30-
Sep 17, 202416.5116.5116.5116.5116.34-
Sep 16, 202416.5516.5516.5516.5516.38-
Sep 13, 202416.4916.4916.4916.4916.32-
Sep 12, 202416.3516.3516.3516.3516.18-
Sep 11, 202416.2416.2416.2416.2416.07-
Sep 10, 202416.2316.2316.2316.2316.06-
Sep 9, 202416.0316.0316.0316.0315.87-
Sep 6, 202415.8515.8515.8515.8515.69-
Sep 5, 202415.9715.9715.9715.9715.81-
Sep 4, 202415.9515.9515.9515.9515.79-
Sep 3, 202415.9315.9315.9315.9315.77-
Aug 30, 202416.0016.0016.0016.0015.84-
Aug 29, 202415.8215.8215.8215.8215.66-
Aug 28, 202415.8515.8515.8515.8515.69-
Aug 27, 202415.8915.8915.8915.8915.73-
Aug 26, 202415.8615.8615.8615.8615.70-
Aug 23, 202415.9015.9015.9015.9015.74-
Aug 22, 202415.6115.6115.6115.6115.45-
Aug 21, 202415.5115.5115.5115.5115.35-
Aug 20, 202415.3615.3615.3615.3615.20-
Aug 19, 202415.3715.3715.3715.3715.21-
Aug 16, 202415.2315.2315.2315.2315.07-
Aug 15, 202415.2415.2415.2415.2415.08-
Aug 14, 202415.2215.2215.2215.2215.06-
Aug 13, 202415.1715.1715.1715.1715.02-
Aug 12, 202415.0515.0515.0515.0514.90-
Aug 9, 202415.1515.1515.1515.1515.00-
Aug 8, 202415.0815.0815.0815.0814.93-
Aug 7, 202414.8814.8814.8814.8814.73-
Aug 6, 202415.0315.0315.0315.0314.88-
Aug 5, 202414.6514.6514.6514.6514.50-
Aug 2, 202415.0815.0815.0815.0814.93-
Aug 1, 202415.1915.1915.1915.1915.03-
Jul 31, 202415.0615.0615.0615.0614.91-
Jul 30, 202415.0715.0715.0715.0714.92-
Jul 29, 202415.0215.0215.0215.0214.87-
Jul 26, 202414.9014.9014.9014.9014.75-
Jul 25, 202414.6514.6514.6514.6514.50-
Jul 24, 202414.8214.8214.8214.8214.67-
Jul 23, 202415.0715.0715.0715.0714.92-
Jul 22, 202415.0915.0915.0915.0914.94-
Jul 19, 202414.9514.9514.9514.9514.80-
Jul 18, 202414.9414.9414.9414.9414.79-
Jul 17, 202415.0215.0215.0215.0214.87-
Jul 16, 202415.0315.0315.0315.0314.88-
Jul 15, 202414.8114.8114.8114.8114.66-
Jul 12, 202414.7514.7514.7514.7514.60-
Jul 11, 202414.7014.7014.7014.7014.55-
Jul 10, 202414.5214.5214.5214.5214.37-
Jul 9, 202414.4314.4314.4314.4314.28-
Jul 8, 202414.4214.4214.4214.4214.27-
Jul 5, 202414.3914.3914.3914.3914.24-
Jul 3, 202414.3614.3614.3614.3614.21-
Jul 2, 202414.3614.3614.3614.3614.21-
Jul 1, 202414.2914.2914.2914.2914.14-
Jun 28, 202414.3914.3914.3914.3914.24-
Jun 27, 202414.2614.2614.2614.2614.11-
Jun 26, 202414.1214.1214.1214.1213.98-
Jun 25, 2024 0.057 Dividend
Jun 25, 202414.1414.1414.1414.1414.00-
Jun 24, 202414.3814.3814.3814.3814.18-
Jun 21, 202414.2514.2514.2514.2514.05-
Jun 20, 202414.2214.2214.2214.2214.02-
Jun 18, 202414.2714.2714.2714.2714.07-
Jun 17, 202414.2314.2314.2314.2314.03-
Jun 14, 202414.2614.2614.2614.2614.06-
Jun 13, 202414.2414.2414.2414.2414.04-
Jun 12, 202414.1914.1914.1914.1913.99-
Jun 11, 202414.1114.1114.1114.1113.91-
Jun 10, 202414.1914.1914.1914.1913.99-
Jun 7, 202414.0914.0914.0914.0913.89-
Jun 6, 202414.2114.2114.2114.2114.01-
Jun 5, 202414.2314.2314.2314.2314.03-
Jun 4, 202414.2114.2114.2114.2114.01-
Jun 3, 202414.1314.1314.1314.1313.93-
May 31, 202414.1614.1614.1614.1613.96-

Related Tickers