Brandes Emerging Markets Value A (BEMAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.66
-0.04 (-0.27%)
At close: Sep 15, 2026
BEMAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 16, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -0.75% |
| Sep 15, 2026 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -0.27% |
| Sep 14, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -1.21% |
| Sep 11, 2026 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 0.54% |
| Sep 10, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.94% |
| Sep 9, 2026 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | -0.93% |
| Sep 8, 2026 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 0.07% |
| Sep 4, 2026 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 0.47% |
| Sep 3, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.54% |
| Sep 2, 2026 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 0.47% |
| Sep 1, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| Aug 31, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| Aug 28, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -0.34% |
| Aug 27, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.07% |
| Aug 26, 2026 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | -0.13% |
| Aug 25, 2026 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 1.29% |
| Aug 24, 2026 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | -1.07% |
| Aug 21, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 1.02% |
| Aug 20, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0.55% |
| Aug 19, 2026 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 0.55% |
| Aug 18, 2026 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | -1.68% |
| Aug 17, 2026 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 0.54% |
| Aug 14, 2026 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 0.07% |
| Aug 13, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0.07% |
| Aug 12, 2026 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 1.24% |
| Aug 11, 2026 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | -0.41% |
| Aug 10, 2026 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | -0.61% |
| Aug 7, 2026 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | 0.41% |
| Aug 6, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -0.41% |
| Aug 5, 2026 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | -0.88% |
| Aug 4, 2026 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 0.75% |
| Aug 3, 2026 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 0.75% |
| Jul 31, 2026 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 0.97% |
| Jul 30, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 2.91% |
| Jul 29, 2026 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | -1.05% |
| Jul 28, 2026 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | -0.84% |
| Jul 27, 2026 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 0.70% |
| Jul 24, 2026 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | -0.84% |
| Jul 23, 2026 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | -1.17% |
| Jul 22, 2026 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | -0.48% |
| Jul 21, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 1.60% |
| Jul 20, 2026 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 0.35% |
| Jul 17, 2026 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | -0.69% |
| Jul 16, 2026 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | -0.55% |
| Jul 15, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.42% |
| Jul 14, 2026 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 1.40% |
| Jul 13, 2026 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | -2.00% |
| Jul 10, 2026 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 0.69% |
| Jul 9, 2026 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 0.21% |
| Jul 8, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.56% |