Brandes International ETF (BINV)

BATS: BINV · Real-Time Price · USD

45.08

+0.03 (0.08%)

At close: Aug 18, 2026, 4:00 PM EDT

45.08

0.00 (0.00%)

After-hours: Aug 18, 2026, 4:10 PM EDT

BINV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	45.23	45.25	45.05	45.05	-	0.01%	13,577
Aug 17, 2026	45.20	45.20	44.94	45.05	45.05	-0.85%	22,309
Aug 14, 2026	45.44	45.51	45.30	45.43	45.43	0.16%	17,445
Aug 13, 2026	45.47	45.47	45.17	45.36	45.36	0.12%	22,219
Aug 12, 2026	45.26	45.42	45.23	45.30	45.30	-0.77%	19,474
Aug 11, 2026	45.86	45.92	45.58	45.65	45.65	-0.52%	29,434
Aug 10, 2026	45.88	46.01	45.74	45.89	45.89	-0.13%	26,213
Aug 7, 2026	45.97	46.05	45.82	45.95	45.95	1.01%	19,092
Aug 6, 2026	45.50	45.61	45.45	45.49	45.49	0.11%	18,359
Aug 5, 2026	45.51	45.61	45.18	45.44	45.44	0.44%	42,871
Aug 4, 2026	44.99	45.24	44.86	45.24	45.24	0.27%	25,385
Aug 3, 2026	45.19	45.49	45.04	45.12	45.12	0.38%	85,151
Jul 31, 2026	44.75	44.96	44.55	44.95	44.95	-0.04%	40,220
Jul 30, 2026	44.94	45.11	44.70	44.97	44.97	0.42%	18,698
Jul 29, 2026	44.73	44.99	44.58	44.78	44.78	0.72%	71,435
Jul 28, 2026	43.94	44.50	43.88	44.46	44.46	2.11%	30,140
Jul 27, 2026	43.64	44.76	43.49	43.54	43.54	1.21%	26,575
Jul 24, 2026	42.84	43.11	42.84	43.02	43.02	0.94%	15,003
Jul 23, 2026	42.74	42.74	42.43	42.62	42.62	-1.62%	29,242
Jul 22, 2026	43.48	43.49	43.26	43.32	43.32	-0.28%	18,332
Jul 21, 2026	43.46	43.46	43.13	43.44	43.44	-0.14%	36,086
Jul 20, 2026	43.46	43.63	43.42	43.50	43.50	-0.25%	22,259
Jul 17, 2026	43.62	43.69	43.41	43.61	43.61	-0.39%	55,102
Jul 16, 2026	43.54	43.83	43.46	43.78	43.78	0.67%	13,642
Jul 15, 2026	43.05	43.54	43.05	43.49	43.49	1.19%	27,960
Jul 14, 2026	43.10	43.19	42.94	42.98	42.98	-0.07%	26,609
Jul 13, 2026	43.19	43.19	42.96	43.01	43.01	-0.08%	19,467
Jul 10, 2026	43.07	43.14	42.94	43.05	43.05	0.55%	16,599
Jul 9, 2026	42.65	42.89	42.56	42.81	42.81	0.07%	150,886
Jul 8, 2026	42.70	42.80	42.44	42.78	42.78	-0.66%	23,458
Jul 7, 2026	43.44	43.44	43.01	43.07	43.07	0.08%	30,677
Jul 6, 2026	42.64	43.03	42.64	43.03	43.03	0.82%	19,788
Jul 2, 2026	42.53	42.81	42.50	42.68	42.68	1.89%	27,392
Jul 1, 2026	41.74	41.96	41.68	41.89	41.89	-0.17%	66,233
Jun 30, 2026	42.06	42.06	41.78	41.96	41.96	-0.80%	31,649
Jun 29, 2026	42.17	42.30	42.01	42.30	42.30	0.28%	45,311
Jun 26, 2026	42.52	42.74	42.52	42.73	42.18	0.67%	21,305
Jun 25, 2026	42.51	42.68	42.39	42.44	41.90	0.32%	22,809
Jun 24, 2026	42.14	42.51	42.14	42.31	41.77	0.24%	169,358
Jun 23, 2026	42.03	42.28	42.03	42.21	41.67	-0.42%	49,741
Jun 22, 2026	42.41	42.48	42.27	42.39	41.84	-0.60%	47,910
Jun 18, 2026	42.63	42.71	42.48	42.64	42.09	-0.14%	23,870
Jun 17, 2026	43.33	43.36	42.70	42.70	42.15	-1.34%	37,735
Jun 16, 2026	43.33	43.42	43.21	43.28	42.73	0.09%	71,559
Jun 15, 2026	43.59	43.59	43.16	43.24	42.69	0.12%	51,548
Jun 12, 2026	43.06	43.21	42.83	43.19	42.64	0.98%	39,998
Jun 11, 2026	42.29	43.12	42.07	42.77	42.22	1.54%	171,659
Jun 10, 2026	42.24	42.64	42.12	42.12	41.58	-1.01%	77,010
Jun 9, 2026	42.79	42.85	42.29	42.55	42.01	0.83%	51,079
Jun 8, 2026	42.39	42.41	42.10	42.20	41.66	-0.08%	18,252