Brandes Emerging Markets Value Fund Class C (BEMCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.78
-0.09 (-0.70%)
At close: Apr 2, 2026
BEMCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | -0.70% |
| Apr 1, 2026 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 2.06% |
| Mar 31, 2026 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 2.85% |
| Mar 30, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | -0.89% |
| Mar 27, 2026 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | -0.64% |
| Mar 26, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -3.26% |
| Mar 25, 2026 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 1.34% |
| Mar 24, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.08% |
| Mar 23, 2026 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 2.09% |
| Mar 20, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -2.89% |
| Mar 19, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | -0.39% |
| Mar 18, 2026 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | -0.92% |
| Mar 17, 2026 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 0.70% |
| Mar 16, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 2.38% |
| Mar 13, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.47% |
| Mar 12, 2026 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | -3.36% |
| Mar 11, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.23% |
| Mar 10, 2026 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | 1.08% |
| Mar 9, 2026 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 0.86% |
| Mar 6, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | -1.31% |
| Mar 5, 2026 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | -0.84% |
| Mar 4, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.23% |
| Mar 3, 2026 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | -4.72% |
| Mar 2, 2026 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | -0.79% |
| Feb 27, 2026 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | -0.36% |
| Feb 26, 2026 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | -0.07% |
| Feb 25, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 0.43% |
| Feb 24, 2026 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 1.68% |
| Feb 23, 2026 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | -0.58% |
| Feb 20, 2026 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 1.70% |
| Feb 19, 2026 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | -0.37% |
| Feb 18, 2026 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 0.30% |
| Feb 17, 2026 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 0.30% |
| Feb 13, 2026 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 0.07% |
| Feb 12, 2026 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | -0.52% |
| Feb 11, 2026 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 1.27% |
| Feb 10, 2026 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | -0.07% |
| Feb 9, 2026 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 1.06% |
| Feb 6, 2026 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 2.40% |
| Feb 5, 2026 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | -0.84% |
| Feb 4, 2026 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | -0.76% |
| Feb 3, 2026 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 1.23% |
| Feb 2, 2026 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 0.08% |
| Jan 30, 2026 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | -1.07% |
| Jan 29, 2026 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | -0.61% |
| Jan 28, 2026 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 0.15% |
| Jan 27, 2026 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 1.70% |
| Jan 26, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 0.39% |
| Jan 23, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.08% |
| Jan 22, 2026 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 1.58% |