Brandes International ETF (BINV)

BINV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	39.74	39.79	39.52	39.59	-	0.05%	16,441
Dec 4, 2025	39.77	39.79	39.56	39.57	39.57	-0.25%	1,836
Dec 3, 2025	39.54	39.70	39.48	39.67	39.67	0.40%	106,412
Dec 2, 2025	39.65	39.65	39.32	39.51	39.51	-0.05%	26,271
Dec 1, 2025	39.48	39.57	39.46	39.53	39.53	0.53%	13,825
Nov 28, 2025	39.10	39.35	39.10	39.32	39.32	0.20%	18,948
Nov 26, 2025	39.23	39.35	39.07	39.24	39.24	0.33%	26,914
Nov 25, 2025	38.88	39.13	38.87	39.11	39.11	1.33%	630,936
Nov 24, 2025	38.58	38.63	38.48	38.60	38.60	0.04%	31,424
Nov 21, 2025	38.37	38.70	38.27	38.58	38.58	1.55%	31,791
Nov 20, 2025	38.72	38.72	37.99	37.99	37.99	-1.14%	40,467
Nov 19, 2025	38.54	38.69	38.38	38.43	38.43	-0.78%	19,939
Nov 18, 2025	38.65	38.82	38.53	38.73	38.73	-0.91%	25,057
Nov 17, 2025	39.37	39.40	38.92	39.09	39.09	-1.06%	100,873
Nov 14, 2025	39.34	39.72	39.34	39.51	39.51	-0.38%	77,798
Nov 13, 2025	39.81	40.00	39.62	39.66	39.66	-0.50%	79,948
Nov 12, 2025	39.83	39.95	39.73	39.86	39.86	0.33%	122,863
Nov 11, 2025	39.43	39.76	39.43	39.73	39.73	1.34%	22,351
Nov 10, 2025	39.06	39.26	38.95	39.21	39.21	0.89%	18,919
Nov 7, 2025	38.50	38.86	38.44	38.86	38.86	1.01%	164,817
Nov 6, 2025	38.62	38.62	38.37	38.47	38.47	-0.38%	31,969
Nov 5, 2025	38.46	38.67	38.46	38.62	38.62	0.70%	15,102
Nov 4, 2025	38.21	38.49	38.21	38.35	38.35	-0.56%	25,523
Nov 3, 2025	38.67	38.67	38.47	38.57	38.57	-0.40%	14,318
Oct 31, 2025	38.72	38.72	38.51	38.72	38.72	-0.18%	20,023
Oct 30, 2025	38.86	38.97	38.78	38.79	38.79	-0.75%	26,019
Oct 29, 2025	39.33	39.35	38.99	39.08	39.08	-0.65%	25,524
Oct 28, 2025	39.29	39.41	39.29	39.34	39.34	0.12%	23,998
Oct 27, 2025	39.32	39.34	39.23	39.29	39.29	0.45%	31,654
Oct 24, 2025	39.11	39.18	39.05	39.11	39.11	-0.17%	23,816
Oct 23, 2025	38.60	40.24	38.60	39.18	39.18	0.31%	21,579
Oct 22, 2025	38.87	40.13	36.93	39.06	39.06	0.24%	9,783
Oct 21, 2025	38.92	39.06	38.91	38.97	38.97	-0.70%	27,529
Oct 20, 2025	39.17	39.28	39.05	39.24	39.24	0.26%	7,690
Oct 17, 2025	38.90	39.14	38.89	39.14	39.14	0.75%	19,142
Oct 16, 2025	38.74	38.95	38.74	38.85	38.85	0.59%	19,277
Oct 15, 2025	38.45	38.64	38.41	38.62	38.62	1.17%	44,548
Oct 14, 2025	37.86	38.30	37.84	38.17	38.17	0.17%	29,434
Oct 13, 2025	37.97	38.16	37.94	38.11	38.11	1.12%	16,441
Oct 10, 2025	38.31	38.36	37.60	37.69	37.69	-1.91%	13,979
Oct 9, 2025	38.76	38.76	38.29	38.42	38.42	-0.49%	30,240
Oct 8, 2025	38.65	38.67	38.50	38.61	38.61	0.13%	9,830
Oct 7, 2025	38.83	38.83	38.48	38.56	38.56	-0.72%	18,552
Oct 6, 2025	38.90	38.92	38.73	38.84	38.84	-0.30%	47,058
Oct 3, 2025	38.78	38.97	38.78	38.96	38.96	0.82%	19,227
Oct 2, 2025	38.81	38.90	38.50	38.64	38.64	0.13%	33,415
Oct 1, 2025	38.60	38.72	38.52	38.59	38.59	0.44%	11,324
Sep 30, 2025	38.34	38.47	38.24	38.42	38.42	0.39%	27,641
Sep 29, 2025	38.28	38.32	38.14	38.27	38.27	0.16%	28,238
Sep 26, 2025	38.15	38.22	38.06	38.21	38.08	0.37%	39,557

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.