Brandes Emerging Markets Fund (BEMCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.22
-0.47 (-3.20%)
At close: Jun 23, 2026
BEMCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 23, 2026 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | -3.20% |
| Jun 22, 2026 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | -0.41% |
| Jun 18, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 1.65% |
| Jun 17, 2026 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | -0.41% |
| Jun 16, 2026 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | -1.49% |
| Jun 15, 2026 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 1.72% |
| Jun 12, 2026 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 1.11% |
| Jun 11, 2026 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 3.38% |
| Jun 10, 2026 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | -1.14% |
| Jun 9, 2026 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 0.64% |
| Jun 8, 2026 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | - |
| Jun 5, 2026 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | -4.77% |
| Jun 4, 2026 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | -0.88% |
| Jun 3, 2026 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | -1.00% |
| Jun 2, 2026 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 0.88% |
| Jun 1, 2026 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 2.06% |
| May 29, 2026 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - |
| May 28, 2026 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 0.07% |
| May 27, 2026 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 0.07% |
| May 26, 2026 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 1.97% |
| May 22, 2026 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | -0.84% |
| May 21, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 0.99% |
| May 20, 2026 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 1.72% |
| May 19, 2026 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | -0.99% |
| May 18, 2026 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 0.43% |
| May 15, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -3.57% |
| May 14, 2026 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 1.18% |
| May 13, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 1.12% |
| May 12, 2026 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | -1.66% |
| May 11, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0.35% |
| May 8, 2026 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
| May 7, 2026 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | -0.41% |
| May 6, 2026 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 3.21% |
| May 5, 2026 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 0.93% |
| May 4, 2026 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 0.72% |
| May 1, 2026 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
| Apr 30, 2026 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 0.22% |
| Apr 29, 2026 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 0.22% |
| Apr 28, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -1.08% |
| Apr 27, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.29% |
| Apr 24, 2026 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 0.87% |
| Apr 23, 2026 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | -1.15% |
| Apr 22, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.43% |
| Apr 21, 2026 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | -0.43% |
| Apr 20, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.22% |
| Apr 17, 2026 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 0.65% |
| Apr 16, 2026 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 0.36% |
| Apr 15, 2026 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 0.51% |
| Apr 14, 2026 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 0.88% |
| Apr 13, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.52% |