Nasdaq - Delayed Quote USD

Baron Real Estate Income R6 (BRIUX)

16.45
-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, 202516.4516.4516.4516.4516.45-
May 29, 202516.4616.4616.4616.4616.46-
May 28, 202516.3416.3416.3416.3416.34-
May 27, 202516.4016.4016.4016.4016.40-
May 23, 202516.1416.1416.1416.1416.14-
May 22, 202516.1516.1516.1516.1516.15-
May 21, 202516.1916.1916.1916.1916.19-
May 20, 202516.5616.5616.5616.5616.56-
May 19, 202516.6816.6816.6816.6816.68-
May 16, 202516.6816.6816.6816.6816.68-
May 15, 202516.5316.5316.5316.5316.53-
May 14, 202516.2916.2916.2916.2916.29-
May 13, 202516.4216.4216.4216.4216.42-
May 12, 202516.5916.5916.5916.5916.59-
May 9, 202516.4016.4016.4016.4016.40-
May 8, 202516.3116.3116.3116.3116.31-
May 7, 202516.3216.3216.3216.3216.32-
May 6, 202516.3216.3216.3216.3216.32-
May 5, 202516.3816.3816.3816.3816.38-
May 2, 202516.4216.4216.4216.4216.42-
May 1, 202516.1616.1616.1616.1616.16-
Apr 30, 202516.2116.2116.2116.2116.21-
Apr 29, 202516.0816.0816.0816.0816.08-
Apr 28, 202515.9815.9815.9815.9815.98-
Apr 25, 202515.8615.8615.8615.8615.86-
Apr 24, 202515.8815.8815.8815.8815.88-
Apr 23, 202515.8015.8015.8015.8015.80-
Apr 22, 202515.7915.7915.7915.7915.79-
Apr 21, 202515.4815.4815.4815.4815.48-
Apr 17, 202515.8015.8015.8015.8015.80-
Apr 16, 202515.5715.5715.5715.5715.57-
Apr 15, 202515.5915.5915.5915.5915.59-
Apr 14, 202515.5215.5215.5215.5215.52-
Apr 11, 202515.2515.2515.2515.2515.25-
Apr 10, 202515.0615.0615.0615.0615.06-
Apr 9, 202515.3515.3515.3515.3515.35-
Apr 8, 202514.5514.5514.5514.5514.55-
Apr 7, 202514.9514.9514.9514.9514.95-
Apr 4, 202515.3815.3815.3815.3815.38-
Apr 3, 202516.1316.1316.1316.1316.13-
Apr 2, 202516.6716.6716.6716.6716.67-
Apr 1, 202516.5816.5816.5816.5816.58-
Mar 31, 202516.5316.5316.5316.5316.53-
Mar 28, 202516.4016.4016.4016.4016.40-
Mar 27, 202516.4416.4416.4416.4416.44-
Mar 26, 202516.4616.4616.4616.4616.46-
Mar 25, 2025 0.075 Dividend
Mar 25, 202516.4016.4016.4016.4016.40-
Mar 24, 202516.6416.6416.6416.6416.57-
Mar 21, 202516.4116.4116.4116.4116.34-
Mar 20, 202516.5816.5816.5816.5816.51-
Mar 19, 202516.6516.6516.6516.6516.57-
Mar 18, 202516.6816.6816.6816.6816.60-
Mar 17, 202516.7616.7616.7616.7616.68-
Mar 14, 202516.4916.4916.4916.4916.42-
Mar 13, 202516.2116.2116.2116.2116.14-
Mar 12, 202516.5116.5116.5116.5116.44-
Mar 11, 202516.6116.6116.6116.6116.54-
Mar 10, 202516.7016.7016.7016.7016.62-
Mar 7, 202516.9516.9516.9516.9516.87-
Mar 6, 202516.9816.9816.9816.9816.90-
Mar 5, 202517.5117.5117.5117.5117.43-
Mar 4, 202517.2917.2917.2917.2917.21-
Mar 3, 202517.5117.5117.5117.5117.43-
Feb 28, 202517.5417.5417.5417.5417.46-
Feb 27, 202517.3817.3817.3817.3817.30-
Feb 26, 202517.4117.4117.4117.4117.33-
Feb 25, 202517.3917.3917.3917.3917.31-
Feb 24, 202517.2817.2817.2817.2817.20-
Feb 21, 202517.3617.3617.3617.3617.28-
Feb 20, 202517.6717.6717.6717.6717.59-
Feb 19, 202517.5917.5917.5917.5917.51-
Feb 18, 202517.5917.5917.5917.5917.51-
Feb 14, 202517.4917.4917.4917.4917.41-
Feb 13, 202517.4017.4017.4017.4017.32-
Feb 12, 202517.1617.1617.1617.1617.08-
Feb 11, 202517.2417.2417.2417.2417.16-
Feb 10, 202517.0917.0917.0917.0917.01-
Feb 7, 202517.0717.0717.0717.0716.99-
Feb 6, 202517.1017.1017.1017.1017.02-
Feb 5, 202517.0217.0217.0217.0216.94-
Feb 4, 202516.8216.8216.8216.8216.74-
Feb 3, 202516.8516.8516.8516.8516.77-
Jan 31, 202516.8516.8516.8516.8516.77-
Jan 30, 202516.9316.9316.9316.9316.85-
Jan 29, 202516.6916.6916.6916.6916.61-
Jan 28, 202516.8916.8916.8916.8916.81-
Jan 27, 202516.9816.9816.9816.9816.90-
Jan 24, 202516.9616.9616.9616.9616.88-
Jan 23, 202516.8116.8116.8116.8116.73-
Jan 22, 202516.6216.6216.6216.6216.55-
Jan 21, 202516.9416.9416.9416.9416.86-
Jan 17, 202516.6716.6716.6716.6716.59-
Jan 16, 202516.6116.6116.6116.6116.54-
Jan 15, 202516.3816.3816.3816.3816.31-
Jan 14, 202516.3216.3216.3216.3216.25-
Jan 13, 202516.1716.1716.1716.1716.10-
Jan 10, 202516.2316.2316.2316.2316.16-
Jan 8, 202516.8016.8016.8016.8016.72-
Jan 7, 202516.6116.6116.6116.6116.54-
Jan 6, 202516.6916.6916.6916.6916.61-
Jan 3, 202516.9116.9116.9116.9116.83-
Jan 2, 202516.6916.6916.6916.6916.61-
Dec 31, 202416.7816.7816.7816.7816.70-
Dec 30, 202416.6616.6616.6616.6616.58-
Dec 27, 202416.7116.7116.7116.7116.63-
Dec 26, 202416.8216.8216.8216.8216.74-
Dec 24, 202416.7516.7516.7516.7516.67-
Dec 23, 202416.6016.6016.6016.6016.53-
Dec 20, 202416.5316.5316.5316.5316.46-
Dec 19, 202416.2816.2816.2816.2816.21-
Dec 18, 202416.4016.4016.4016.4016.33-
Dec 17, 2024 0.05 Dividend
Dec 17, 202417.1717.1717.1717.1717.09-
Dec 16, 202417.2917.2917.2917.2917.16-
Dec 13, 202417.2817.2817.2817.2817.15-
Dec 12, 202417.2817.2817.2817.2817.15-
Dec 11, 202417.3617.3617.3617.3617.23-
Dec 10, 202417.3217.3217.3217.3217.19-
Dec 9, 202417.4817.4817.4817.4817.35-
Dec 6, 202417.5417.5417.5417.5417.41-
Dec 5, 202417.4517.4517.4517.4517.32-
Dec 4, 202417.4817.4817.4817.4817.35-
Dec 3, 202417.4717.4717.4717.4717.34-
Dec 2, 202417.4917.4917.4917.4917.36-
Nov 29, 202417.7417.7417.7417.7417.61-
Nov 27, 202417.7817.7817.7817.7817.65-
Nov 26, 202417.6817.6817.6817.6817.55-
Nov 25, 202417.5417.5417.5417.5417.41-
Nov 22, 202417.3217.3217.3217.3217.19-
Nov 21, 202417.1917.1917.1917.1917.06-
Nov 20, 202417.0317.0317.0317.0316.90-
Nov 19, 202417.1317.1317.1317.1317.00-
Nov 18, 202417.1517.1517.1517.1517.02-
Nov 15, 202417.0217.0217.0217.0216.89-
Nov 14, 202417.0317.0317.0317.0316.90-
Nov 13, 202417.1717.1717.1717.1717.04-
Nov 12, 202417.1717.1717.1717.1717.04-
Nov 11, 202417.4917.4917.4917.4917.36-
Nov 8, 202417.4017.4017.4017.4017.27-
Nov 7, 202417.2217.2217.2217.2217.09-
Nov 6, 202416.8816.8816.8816.8816.76-
Nov 5, 202417.0117.0117.0117.0116.88-
Nov 4, 202416.7016.7016.7016.7016.58-
Nov 1, 202416.5516.5516.5516.5516.43-
Oct 31, 202416.7716.7716.7716.7716.65-
Oct 30, 202417.0617.0617.0617.0616.93-
Oct 29, 202417.0017.0017.0017.0016.87-
Oct 28, 202417.0317.0317.0317.0316.90-
Oct 25, 202416.9316.9316.9316.9316.80-
Oct 24, 202416.9216.9216.9216.9216.80-
Oct 23, 202416.8916.8916.8916.8916.77-
Oct 22, 202416.8416.8416.8416.8416.72-
Oct 21, 202416.8516.8516.8516.8516.73-
Oct 18, 202417.0717.0717.0717.0716.94-
Oct 17, 202416.8816.8816.8816.8816.76-
Oct 16, 202416.9116.9116.9116.9116.79-
Oct 15, 202416.6916.6916.6916.6916.57-
Oct 14, 202416.6016.6016.6016.6016.48-
Oct 11, 202416.4616.4616.4616.4616.34-
Oct 10, 202416.2716.2716.2716.2716.15-
Oct 9, 202416.3816.3816.3816.3816.26-
Oct 8, 202416.3216.3216.3216.3216.20-
Oct 7, 202416.3416.3416.3416.3416.22-
Oct 4, 202416.5016.5016.5016.5016.38-
Oct 3, 202416.4516.4516.4516.4516.33-
Oct 2, 202416.6416.6416.6416.6416.52-
Oct 1, 202416.6616.6616.6616.6616.54-
Sep 30, 202416.6716.6716.6716.6716.55-
Sep 27, 202416.6116.6116.6116.6116.49-
Sep 26, 202416.5216.5216.5216.5216.40-
Sep 25, 202416.6516.6516.6516.6516.53-
Sep 24, 2024 0.048 Dividend
Sep 24, 202416.7716.7716.7716.7716.65-
Sep 23, 202416.7816.7816.7816.7816.61-
Sep 20, 202416.5816.5816.5816.5816.41-
Sep 19, 202416.6316.6316.6316.6316.46-
Sep 18, 202416.4616.4616.4616.4616.29-
Sep 17, 202416.4916.4916.4916.4916.32-
Sep 16, 202416.5316.5316.5316.5316.36-
Sep 13, 202416.4716.4716.4716.4716.30-
Sep 12, 202416.3316.3316.3316.3316.16-
Sep 11, 202416.2216.2216.2216.2216.05-
Sep 10, 202416.2216.2216.2216.2216.05-
Sep 9, 202416.0116.0116.0116.0115.85-
Sep 6, 202415.8415.8415.8415.8415.68-
Sep 5, 202415.9515.9515.9515.9515.79-
Sep 4, 202415.9315.9315.9315.9315.77-
Sep 3, 202415.9115.9115.9115.9115.75-
Aug 30, 202415.9815.9815.9815.9815.82-
Aug 29, 202415.8015.8015.8015.8015.64-
Aug 28, 202415.8315.8315.8315.8315.67-
Aug 27, 202415.8715.8715.8715.8715.71-
Aug 26, 202415.8515.8515.8515.8515.69-
Aug 23, 202415.8815.8815.8815.8815.72-
Aug 22, 202415.5915.5915.5915.5915.43-
Aug 21, 202415.5015.5015.5015.5015.34-
Aug 20, 202415.3415.3415.3415.3415.18-
Aug 19, 202415.3615.3615.3615.3615.20-
Aug 16, 202415.2115.2115.2115.2115.05-
Aug 15, 202415.2215.2215.2215.2215.06-
Aug 14, 202415.2115.2115.2115.2115.05-
Aug 13, 202415.1615.1615.1615.1615.00-
Aug 12, 202415.0315.0315.0315.0314.88-
Aug 9, 202415.1415.1415.1415.1414.99-
Aug 8, 202415.0715.0715.0715.0714.92-
Aug 7, 202414.8714.8714.8714.8714.72-
Aug 6, 202415.0115.0115.0115.0114.86-
Aug 5, 202414.6314.6314.6314.6314.48-
Aug 2, 202415.0615.0615.0615.0614.91-
Aug 1, 202415.1715.1715.1715.1715.01-
Jul 31, 202415.0515.0515.0515.0514.90-
Jul 30, 202415.0615.0615.0615.0614.91-
Jul 29, 202415.0015.0015.0015.0014.85-
Jul 26, 202414.8914.8914.8914.8914.74-
Jul 25, 202414.6314.6314.6314.6314.48-
Jul 24, 202414.8014.8014.8014.8014.65-
Jul 23, 202415.0615.0615.0615.0614.91-
Jul 22, 202415.0715.0715.0715.0714.92-
Jul 19, 202414.9314.9314.9314.9314.78-
Jul 18, 202414.9214.9214.9214.9214.77-
Jul 17, 202415.0115.0115.0115.0114.86-
Jul 16, 202415.0215.0215.0215.0214.87-
Jul 15, 202414.7914.7914.7914.7914.64-
Jul 12, 202414.7414.7414.7414.7414.59-
Jul 11, 202414.6914.6914.6914.6914.54-
Jul 10, 202414.5114.5114.5114.5114.36-
Jul 9, 202414.4214.4214.4214.4214.27-
Jul 8, 202414.4014.4014.4014.4014.25-
Jul 5, 202414.3714.3714.3714.3714.22-
Jul 3, 202414.3414.3414.3414.3414.19-
Jul 2, 202414.3414.3414.3414.3414.19-
Jul 1, 202414.2714.2714.2714.2714.12-
Jun 28, 202414.3814.3814.3814.3814.23-
Jun 27, 202414.2514.2514.2514.2514.10-
Jun 26, 202414.1014.1014.1014.1013.96-
Jun 25, 2024 0.057 Dividend
Jun 25, 202414.1214.1214.1214.1213.98-
Jun 24, 202414.3614.3614.3614.3614.16-
Jun 21, 202414.2314.2314.2314.2314.03-
Jun 20, 202414.2014.2014.2014.2014.00-
Jun 18, 202414.2514.2514.2514.2514.05-
Jun 17, 202414.2114.2114.2114.2114.01-
Jun 14, 202414.2514.2514.2514.2514.05-
Jun 13, 202414.2314.2314.2314.2314.03-
Jun 12, 202414.1814.1814.1814.1813.98-
Jun 11, 202414.0914.0914.0914.0913.89-
Jun 10, 202414.1714.1714.1714.1713.97-
Jun 7, 202414.0714.0714.0714.0713.87-
Jun 6, 202414.2014.2014.2014.2014.00-
Jun 5, 202414.2214.2214.2214.2214.02-
Jun 4, 202414.1914.1914.1914.1913.99-
Jun 3, 202414.1214.1214.1214.1213.92-
May 31, 202414.1514.1514.1514.1513.95-

Related Tickers