Brandes International ETF (BINV)
BATS: BINV · Real-Time Price · USD
35.74
-0.05 (-0.15%)
At close: Aug 1, 2025, 4:00 PM
35.74
0.00 (0.00%)
After-hours: Aug 1, 2025, 8:00 PM EDT
BINV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 35.73 | 35.74 | 35.53 | 35.74 | 35.74 | -0.15% | 29,174 |
| Jul 31, 2025 | 35.91 | 36.00 | 35.76 | 35.79 | 35.79 | -0.85% | 19,635 |
| Jul 30, 2025 | 36.37 | 36.37 | 36.03 | 36.10 | 36.10 | -0.76% | 135,703 |
| Jul 29, 2025 | 36.35 | 36.39 | 36.14 | 36.38 | 36.38 | 0.46% | 24,541 |
| Jul 28, 2025 | 36.44 | 36.44 | 36.07 | 36.21 | 36.21 | -1.82% | 12,107 |
| Jul 25, 2025 | 36.61 | 36.88 | 36.56 | 36.88 | 36.88 | 0.30% | 34,907 |
| Jul 24, 2025 | 36.80 | 36.92 | 36.42 | 36.77 | 36.77 | -0.64% | 24,061 |
| Jul 23, 2025 | 36.68 | 37.01 | 36.60 | 37.01 | 37.01 | 2.54% | 18,702 |
| Jul 22, 2025 | 35.93 | 36.13 | 35.92 | 36.09 | 36.09 | 0.92% | 16,297 |
| Jul 21, 2025 | 35.88 | 36.00 | 35.76 | 35.76 | 35.76 | 0.25% | 17,415 |
| Jul 18, 2025 | 35.98 | 35.98 | 35.63 | 35.67 | 35.67 | -0.36% | 9,533 |
| Jul 17, 2025 | 35.70 | 35.83 | 35.67 | 35.80 | 35.80 | -0.19% | 13,215 |
| Jul 16, 2025 | 35.68 | 35.87 | 35.65 | 35.87 | 35.87 | 0.42% | 16,464 |
| Jul 15, 2025 | 35.98 | 35.98 | 35.65 | 35.72 | 35.72 | -0.61% | 8,118 |
| Jul 14, 2025 | 35.98 | 35.98 | 35.86 | 35.94 | 35.94 | -0.12% | 18,563 |
| Jul 11, 2025 | 35.97 | 36.02 | 35.88 | 35.98 | 35.98 | -0.88% | 12,927 |
| Jul 10, 2025 | 36.19 | 36.34 | 36.11 | 36.30 | 36.30 | 0.35% | 11,210 |
| Jul 9, 2025 | 36.34 | 36.34 | 36.07 | 36.18 | 36.18 | 0.12% | 19,012 |
| Jul 8, 2025 | 35.93 | 36.20 | 35.93 | 36.13 | 36.13 | 1.03% | 15,528 |
| Jul 7, 2025 | 36.01 | 36.01 | 35.65 | 35.77 | 35.77 | -1.53% | 16,146 |
| Jul 3, 2025 | 36.41 | 36.41 | 36.26 | 36.32 | 36.32 | - | 19,504 |
| Jul 2, 2025 | 36.04 | 36.33 | 36.04 | 36.32 | 36.32 | 0.78% | 34,541 |
| Jul 1, 2025 | 35.84 | 36.08 | 35.82 | 36.04 | 36.04 | 0.50% | 29,004 |
| Jun 30, 2025 | 35.62 | 35.86 | 35.55 | 35.86 | 35.86 | 0.66% | 22,668 |
| Jun 27, 2025 | 35.56 | 35.74 | 35.41 | 35.62 | 35.62 | -0.57% | 24,633 |
| Jun 26, 2025 | 35.72 | 35.88 | 35.67 | 35.83 | 35.34 | 0.77% | 23,822 |
| Jun 25, 2025 | 35.76 | 35.76 | 35.47 | 35.56 | 35.07 | -0.93% | 18,922 |
| Jun 24, 2025 | 35.77 | 35.89 | 35.74 | 35.89 | 35.40 | 1.46% | 19,467 |
| Jun 23, 2025 | 35.10 | 35.40 | 35.10 | 35.37 | 34.89 | 0.60% | 19,764 |
| Jun 20, 2025 | 35.47 | 35.47 | 35.16 | 35.16 | 34.68 | -0.99% | 25,931 |
| Jun 18, 2025 | 35.52 | 35.65 | 35.46 | 35.51 | 35.02 | -0.20% | 11,279 |
| Jun 17, 2025 | 35.81 | 35.87 | 35.58 | 35.58 | 35.09 | -1.35% | 22,198 |
| Jun 16, 2025 | 36.25 | 36.33 | 36.04 | 36.07 | 35.58 | 0.70% | 12,091 |
| Jun 13, 2025 | 35.80 | 36.01 | 35.78 | 35.82 | 35.33 | -1.46% | 23,073 |
| Jun 12, 2025 | 36.22 | 36.44 | 36.22 | 36.35 | 35.85 | 0.85% | 93,142 |
| Jun 11, 2025 | 36.12 | 36.24 | 36.05 | 36.05 | 35.55 | 0.04% | 50,816 |
| Jun 10, 2025 | 36.31 | 36.31 | 35.93 | 36.03 | 35.54 | 0.67% | 23,161 |
| Jun 9, 2025 | 35.55 | 35.97 | 35.55 | 35.79 | 35.30 | -0.03% | 15,279 |
| Jun 6, 2025 | 35.75 | 35.81 | 35.67 | 35.80 | 35.31 | 0.40% | 12,397 |
| Jun 5, 2025 | 35.76 | 35.79 | 35.63 | 35.66 | 35.17 | -0.12% | 14,091 |
| Jun 4, 2025 | 35.53 | 35.83 | 35.53 | 35.70 | 35.21 | 0.86% | 12,578 |
| Jun 3, 2025 | 35.33 | 35.42 | 35.25 | 35.40 | 34.91 | -0.16% | 41,480 |
| Jun 2, 2025 | 35.29 | 35.49 | 35.12 | 35.45 | 34.96 | 0.54% | 25,861 |
| May 30, 2025 | 35.21 | 35.30 | 35.07 | 35.26 | 34.78 | -0.15% | 20,133 |
| May 29, 2025 | 35.24 | 35.36 | 35.21 | 35.32 | 34.83 | 0.37% | 18,212 |
| May 28, 2025 | 35.33 | 35.33 | 35.14 | 35.19 | 34.70 | -1.17% | 20,837 |
| May 27, 2025 | 35.45 | 35.64 | 35.45 | 35.60 | 35.11 | 1.48% | 141,904 |
| May 23, 2025 | 34.81 | 35.14 | 34.81 | 35.08 | 34.60 | -0.32% | 14,572 |
| May 22, 2025 | 35.72 | 35.72 | 35.03 | 35.19 | 34.71 | -0.33% | 42,460 |
| May 21, 2025 | 35.54 | 35.61 | 35.22 | 35.31 | 34.83 | -0.23% | 26,510 |