Brandes Emerging Markets Fund (BEMCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.00
+0.10 (0.84%)
At close: Dec 26, 2025
BEMCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 26, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.84% |
| Dec 24, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.17% |
| Dec 23, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 0.59% |
| Dec 22, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 0.68% |
| Dec 19, 2025 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 0.17% |
| Dec 18, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 1.12% |
| Dec 17, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | -0.52% |
| Dec 16, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | -0.60% |
| Dec 15, 2025 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | -0.26% |
| Dec 12, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | -0.59% |
| Dec 11, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | -0.34% |
| Dec 10, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 0.68% |
| Dec 9, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | -0.42% |
| Dec 8, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 0.08% |
| Dec 5, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 0.08% |
| Dec 4, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.34% |
| Dec 3, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - |
| Dec 2, 2025 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 0.59% |
| Dec 1, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | - |
| Nov 28, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | - |
| Nov 26, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 1.03% |
| Nov 25, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0.69% |
| Nov 24, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 1.14% |
| Nov 21, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | -0.17% |
| Nov 20, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | -1.29% |
| Nov 19, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | -0.09% |
| Nov 18, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | -0.51% |
| Nov 17, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 0.09% |
| Nov 14, 2025 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | -0.43% |
| Nov 13, 2025 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | -1.18% |
| Nov 12, 2025 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | -0.08% |
| Nov 11, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | 0.76% |
| Nov 10, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 1.99% |
| Nov 7, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 0.09% |
| Nov 6, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | -0.52% |
| Nov 5, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.52% |
| Nov 4, 2025 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | -1.54% |
| Nov 3, 2025 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 0.86% |
| Oct 31, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 0.35% |
| Oct 30, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | -0.69% |
| Oct 29, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 0.09% |
| Oct 28, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 0.09% |
| Oct 27, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 1.13% |
| Oct 24, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 0.61% |
| Oct 23, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 1.15% |
| Oct 22, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | -0.44% |
| Oct 21, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | -0.26% |
| Oct 20, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 1.33% |
| Oct 17, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| Oct 16, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0.36% |