Brandes Emerging Markets Value C (BEMCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.26
-0.13 (-0.90%)
At close: Oct 7, 2026
BEMCX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 7, 2026 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | -0.90% |
| Oct 6, 2026 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | -0.14% |
| Oct 5, 2026 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 1.62% |
| Oct 2, 2026 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 0.57% |
| Oct 1, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.28% |
| Sep 30, 2026 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | -1.11% |
| Sep 29, 2026 | 14.36 | 14.36 | 14.36 | 14.36 | 14.30 | 0.35% |
| Sep 28, 2026 | 14.31 | 14.31 | 14.31 | 14.31 | 14.25 | -0.77% |
| Sep 25, 2026 | 14.42 | 14.42 | 14.42 | 14.42 | 14.36 | 0.70% |
| Sep 24, 2026 | 14.32 | 14.32 | 14.32 | 14.32 | 14.26 | -0.77% |
| Sep 23, 2026 | 14.43 | 14.43 | 14.43 | 14.43 | 14.37 | -1.57% |
| Sep 22, 2026 | 14.66 | 14.66 | 14.66 | 14.66 | 14.60 | -0.27% |
| Sep 21, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.64 | 1.59% |
| Sep 18, 2026 | 14.47 | 14.47 | 14.47 | 14.47 | 14.41 | -0.13% |
| Sep 17, 2026 | 14.49 | 14.49 | 14.49 | 14.49 | 14.43 | 1.11% |
| Sep 16, 2026 | 14.33 | 14.33 | 14.33 | 14.33 | 14.27 | -0.77% |
| Sep 15, 2026 | 14.44 | 14.44 | 14.44 | 14.44 | 14.38 | -0.27% |
| Sep 14, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 14.42 | -1.23% |
| Sep 11, 2026 | 14.66 | 14.66 | 14.66 | 14.66 | 14.60 | 0.55% |
| Sep 10, 2026 | 14.58 | 14.58 | 14.58 | 14.58 | 14.52 | -0.95% |
| Sep 9, 2026 | 14.72 | 14.72 | 14.72 | 14.72 | 14.66 | -0.95% |
| Sep 8, 2026 | 14.86 | 14.86 | 14.86 | 14.86 | 14.80 | 0.14% |
| Sep 4, 2026 | 14.84 | 14.84 | 14.84 | 14.84 | 14.78 | 0.41% |
| Sep 3, 2026 | 14.78 | 14.78 | 14.78 | 14.78 | 14.72 | 0.54% |
| Sep 2, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.64 | 0.48% |
| Sep 1, 2026 | 14.63 | 14.63 | 14.63 | 14.63 | 14.57 | - |
| Aug 31, 2026 | 14.63 | 14.63 | 14.63 | 14.63 | 14.57 | - |
| Aug 28, 2026 | 14.63 | 14.63 | 14.63 | 14.63 | 14.57 | -0.34% |
| Aug 27, 2026 | 14.68 | 14.68 | 14.68 | 14.68 | 14.62 | -0.07% |
| Aug 26, 2026 | 14.69 | 14.69 | 14.69 | 14.69 | 14.63 | -0.13% |
| Aug 25, 2026 | 14.71 | 14.71 | 14.71 | 14.71 | 14.65 | 1.24% |
| Aug 24, 2026 | 14.53 | 14.53 | 14.53 | 14.53 | 14.47 | -1.09% |
| Aug 21, 2026 | 14.69 | 14.69 | 14.69 | 14.69 | 14.63 | 1.11% |
| Aug 20, 2026 | 14.53 | 14.53 | 14.53 | 14.53 | 14.47 | 0.48% |
| Aug 19, 2026 | 14.46 | 14.46 | 14.46 | 14.46 | 14.40 | 0.56% |
| Aug 18, 2026 | 14.38 | 14.38 | 14.38 | 14.38 | 14.32 | -1.71% |
| Aug 17, 2026 | 14.63 | 14.63 | 14.63 | 14.63 | 14.57 | 0.55% |
| Aug 14, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.49 | 0.14% |
| Aug 13, 2026 | 14.53 | 14.53 | 14.53 | 14.53 | 14.47 | - |
| Aug 12, 2026 | 14.53 | 14.53 | 14.53 | 14.53 | 14.47 | 1.25% |
| Aug 11, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.29 | -0.42% |
| Aug 10, 2026 | 14.41 | 14.41 | 14.41 | 14.41 | 14.35 | -0.62% |
| Aug 7, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.44 | 0.41% |
| Aug 6, 2026 | 14.44 | 14.44 | 14.44 | 14.44 | 14.38 | -0.41% |
| Aug 5, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.44 | -0.89% |
| Aug 4, 2026 | 14.63 | 14.63 | 14.63 | 14.63 | 14.57 | 0.76% |
| Aug 3, 2026 | 14.52 | 14.52 | 14.52 | 14.52 | 14.46 | 0.69% |
| Jul 31, 2026 | 14.42 | 14.42 | 14.42 | 14.42 | 14.36 | 0.98% |
| Jul 30, 2026 | 14.28 | 14.28 | 14.28 | 14.28 | 14.22 | 2.95% |
| Jul 29, 2026 | 13.87 | 13.87 | 13.87 | 13.87 | 13.81 | -1.07% |