Brandes Emerging Markets Fund (BEMAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.91
-0.06 (-0.40%)
Jun 22, 2026, 4:00 PM EST
BEMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 23, 2026 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | -3.22% |
| Jun 22, 2026 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | -0.40% |
| Jun 18, 2026 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 1.70% |
| Jun 17, 2026 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | -0.47% |
| Jun 16, 2026 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | -1.47% |
| Jun 15, 2026 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 1.76% |
| Jun 12, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 1.03% |
| Jun 11, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 3.47% |
| Jun 10, 2026 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | -1.12% |
| Jun 9, 2026 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 0.56% |
| Jun 8, 2026 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
| Jun 5, 2026 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | -4.70% |
| Jun 4, 2026 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | -0.93% |
| Jun 3, 2026 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | -0.99% |
| Jun 2, 2026 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 0.86% |
| Jun 1, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 2.10% |
| May 29, 2026 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | - |
| May 28, 2026 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 0.07% |
| May 27, 2026 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 0.07% |
| May 26, 2026 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 2.01% |
| May 22, 2026 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | -0.82% |
| May 21, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.97% |
| May 20, 2026 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 1.69% |
| May 19, 2026 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | -0.98% |
| May 18, 2026 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 0.42% |
| May 15, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -3.59% |
| May 14, 2026 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 1.16% |
| May 13, 2026 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | 1.11% |
| May 12, 2026 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -1.63% |
| May 11, 2026 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 0.41% |
| May 8, 2026 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | - |
| May 7, 2026 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | -0.41% |
| May 6, 2026 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 3.23% |
| May 5, 2026 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 0.92% |
| May 4, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.71% |
| May 1, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| Apr 30, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.21% |
| Apr 29, 2026 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 0.29% |
| Apr 28, 2026 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | -1.14% |
| Apr 27, 2026 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 0.36% |
| Apr 24, 2026 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 0.86% |
| Apr 23, 2026 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | -1.21% |
| Apr 22, 2026 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 0.43% |
| Apr 21, 2026 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | -0.43% |
| Apr 20, 2026 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | -0.14% |
| Apr 17, 2026 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 0.64% |
| Apr 16, 2026 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 0.36% |
| Apr 15, 2026 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 0.50% |
| Apr 14, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.87% |
| Apr 13, 2026 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 0.51% |