Brandes International ETF (BINV)
BATS: BINV · Real-Time Price · USD
37.12
-0.23 (-0.62%)
At close: Sep 2, 2025, 4:00 PM
37.12
0.00 (0.00%)
After-hours: Sep 2, 2025, 8:00 PM EDT
BINV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 36.99 | 37.19 | 36.97 | 37.12 | - | -0.62% | 13,749 |
| Aug 29, 2025 | 37.26 | 37.35 | 37.17 | 37.35 | 37.35 | 0.11% | 17,251 |
| Aug 28, 2025 | 37.27 | 37.41 | 37.27 | 37.31 | 37.31 | 0.38% | 14,080 |
| Aug 27, 2025 | 37.03 | 37.25 | 36.91 | 37.17 | 37.17 | -0.32% | 14,428 |
| Aug 26, 2025 | 37.35 | 37.35 | 37.16 | 37.29 | 37.29 | -0.37% | 14,122 |
| Aug 25, 2025 | 37.82 | 37.82 | 37.35 | 37.43 | 37.43 | -1.03% | 18,277 |
| Aug 22, 2025 | 37.41 | 37.94 | 37.41 | 37.82 | 37.82 | 1.75% | 11,515 |
| Aug 21, 2025 | 37.14 | 37.30 | 37.14 | 37.17 | 37.17 | -0.75% | 20,509 |
| Aug 20, 2025 | 37.35 | 37.45 | 37.25 | 37.45 | 37.45 | 0.67% | 74,217 |
| Aug 19, 2025 | 37.25 | 37.33 | 37.08 | 37.20 | 37.20 | 0.73% | 14,306 |
| Aug 18, 2025 | 36.96 | 37.03 | 36.85 | 36.93 | 36.93 | -0.40% | 12,827 |
| Aug 15, 2025 | 36.99 | 37.18 | 36.99 | 37.08 | 37.08 | 0.24% | 14,523 |
| Aug 14, 2025 | 36.89 | 36.99 | 36.80 | 36.99 | 36.99 | -0.42% | 21,979 |
| Aug 13, 2025 | 37.01 | 37.15 | 36.96 | 37.15 | 37.15 | 0.64% | 13,649 |
| Aug 12, 2025 | 36.68 | 37.00 | 36.68 | 36.91 | 36.91 | 1.10% | 25,656 |
| Aug 11, 2025 | 36.75 | 36.75 | 36.48 | 36.51 | 36.51 | -0.68% | 102,045 |
| Aug 8, 2025 | 36.62 | 36.83 | 36.61 | 36.76 | 36.76 | 0.58% | 16,115 |
| Aug 7, 2025 | 36.44 | 36.61 | 36.31 | 36.55 | 36.55 | 1.14% | 11,829 |
| Aug 6, 2025 | 36.12 | 36.19 | 36.06 | 36.14 | 36.14 | 0.41% | 25,097 |
| Aug 5, 2025 | 35.97 | 36.00 | 35.84 | 35.99 | 35.99 | 0.38% | 20,228 |
| Aug 4, 2025 | 35.87 | 35.89 | 35.79 | 35.86 | 35.86 | 0.32% | 20,116 |
| 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 |